Haci Ömer Sabanci Holding A.S. (IST:SAHOL)
Turkey
· Delayed Price · Currency is TRY 90.00
-3.40 (-3.64%)
At close: Mar 6, 2026
IST:SAHOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 92.90 | 93.85 | 90.00 | 90.00 | 90.00 | -3.64% | 32,630,080 |
| Mar 5, 2026 | 95.75 | 96.20 | 93.25 | 93.40 | 93.40 | -0.43% | 38,577,750 |
| Mar 4, 2026 | 92.00 | 94.20 | 90.95 | 93.80 | 93.80 | 1.96% | 46,770,796 |
| Mar 3, 2026 | 95.15 | 97.00 | 91.60 | 92.00 | 92.00 | -4.22% | 47,692,796 |
| Mar 2, 2026 | 96.00 | 98.15 | 94.20 | 96.05 | 96.05 | -4.71% | 48,371,320 |
| Feb 27, 2026 | 105.40 | 105.70 | 100.00 | 100.80 | 100.80 | -4.00% | 66,871,990 |
| Feb 26, 2026 | 103.60 | 106.30 | 102.00 | 105.00 | 105.00 | 1.25% | 35,534,550 |
| Feb 25, 2026 | 106.50 | 107.20 | 103.40 | 103.70 | 103.70 | -2.45% | 40,579,230 |
| Feb 24, 2026 | 105.90 | 107.30 | 104.50 | 106.30 | 106.30 | - | 47,054,070 |
| Feb 23, 2026 | 106.90 | 107.50 | 105.70 | 106.30 | 106.30 | 0.95% | 35,559,970 |
| Feb 20, 2026 | 104.10 | 105.70 | 103.10 | 105.30 | 105.30 | 1.15% | 36,644,190 |
| Feb 19, 2026 | 109.50 | 109.50 | 103.00 | 104.10 | 104.10 | -4.50% | 41,406,110 |
| Feb 18, 2026 | 110.50 | 113.30 | 108.40 | 109.00 | 109.00 | -0.91% | 61,957,140 |
| Feb 17, 2026 | 111.80 | 112.30 | 110.00 | 110.00 | 110.00 | -2.31% | 42,124,020 |
| Feb 16, 2026 | 112.50 | 115.00 | 110.70 | 112.60 | 112.60 | 1.08% | 60,401,170 |
| Feb 13, 2026 | 109.80 | 112.70 | 109.40 | 111.40 | 111.40 | 1.27% | 45,792,451 |
| Feb 12, 2026 | 104.60 | 111.80 | 104.30 | 110.00 | 110.00 | 5.87% | 71,298,550 |
| Feb 11, 2026 | 102.40 | 104.50 | 101.90 | 103.90 | 103.90 | 0.29% | 37,906,592 |
| Feb 10, 2026 | 105.70 | 106.60 | 103.00 | 103.60 | 103.60 | -1.80% | 31,579,230 |
| Feb 9, 2026 | 104.50 | 105.90 | 104.20 | 105.50 | 105.50 | 2.03% | 39,683,760 |
| Feb 6, 2026 | 103.30 | 104.10 | 101.70 | 103.40 | 103.40 | -0.29% | 30,908,940 |
| Feb 5, 2026 | 106.30 | 106.90 | 103.50 | 103.70 | 103.70 | -2.99% | 40,612,840 |
| Feb 4, 2026 | 110.60 | 110.80 | 106.90 | 106.90 | 106.90 | -2.73% | 34,424,080 |
| Feb 3, 2026 | 108.80 | 110.90 | 107.20 | 109.90 | 109.90 | 1.57% | 57,497,440 |
| Feb 2, 2026 | 106.00 | 110.30 | 103.90 | 108.20 | 108.20 | -1.19% | 55,209,120 |
| Jan 30, 2026 | 109.60 | 110.80 | 107.60 | 109.50 | 109.50 | -0.45% | 52,688,028 |
| Jan 29, 2026 | 105.90 | 110.00 | 103.90 | 110.00 | 110.00 | 4.36% | 72,715,380 |
| Jan 28, 2026 | 103.50 | 106.60 | 103.20 | 105.40 | 105.40 | 4.67% | 59,628,690 |
| Jan 27, 2026 | 98.95 | 101.20 | 97.75 | 100.70 | 100.70 | 2.03% | 53,981,320 |
| Jan 26, 2026 | 96.40 | 98.70 | 95.65 | 98.70 | 98.70 | 1.33% | 36,412,370 |
| Jan 23, 2026 | 95.95 | 98.65 | 95.60 | 97.40 | 97.40 | 1.99% | 43,552,020 |
| Jan 22, 2026 | 95.80 | 96.15 | 93.05 | 95.50 | 95.50 | 0.74% | 49,942,970 |
| Jan 21, 2026 | 94.00 | 95.25 | 92.75 | 94.80 | 94.80 | 1.07% | 45,550,430 |
| Jan 20, 2026 | 95.50 | 95.60 | 93.45 | 93.80 | 93.80 | -1.78% | 39,831,310 |
| Jan 19, 2026 | 95.70 | 96.65 | 94.90 | 95.50 | 95.50 | 0.63% | 48,691,930 |
| Jan 16, 2026 | 94.15 | 95.40 | 93.85 | 94.90 | 94.90 | 0.96% | 38,640,690 |
| Jan 15, 2026 | 93.20 | 94.35 | 92.25 | 94.00 | 94.00 | 0.64% | 47,269,500 |
| Jan 14, 2026 | 94.50 | 95.20 | 93.10 | 93.40 | 93.40 | -0.11% | 44,348,651 |
| Jan 13, 2026 | 93.15 | 94.45 | 92.45 | 93.50 | 93.50 | 0.43% | 38,891,950 |
| Jan 12, 2026 | 91.80 | 94.80 | 91.50 | 93.10 | 93.10 | 1.97% | 47,703,010 |
| Jan 9, 2026 | 91.35 | 92.15 | 89.90 | 91.30 | 91.30 | 0.27% | 31,339,850 |
| Jan 8, 2026 | 90.40 | 91.45 | 89.10 | 91.05 | 91.05 | 0.66% | 35,340,250 |
| Jan 7, 2026 | 92.15 | 92.70 | 89.95 | 90.45 | 90.45 | -1.68% | 44,519,410 |
| Jan 6, 2026 | 90.85 | 92.00 | 90.30 | 92.00 | 92.00 | 1.49% | 52,878,370 |
| Jan 5, 2026 | 88.75 | 91.15 | 88.00 | 90.65 | 90.65 | 3.13% | 41,069,000 |
| Jan 2, 2026 | 84.90 | 88.00 | 84.75 | 87.90 | 87.90 | 4.33% | 36,354,370 |
| Dec 31, 2025 | 83.80 | 85.00 | 83.80 | 84.25 | 84.25 | 0.90% | 21,295,530 |
| Dec 30, 2025 | 84.05 | 84.40 | 82.90 | 83.50 | 83.50 | -0.54% | 25,356,880 |
| Dec 29, 2025 | 84.00 | 84.10 | 82.40 | 83.95 | 83.95 | -0.06% | 29,670,542 |
| Dec 26, 2025 | 84.45 | 84.60 | 83.05 | 84.00 | 84.00 | -0.71% | 14,725,150 |
| Dec 25, 2025 | 85.20 | 85.40 | 84.45 | 84.60 | 84.60 | -0.65% | 18,583,300 |
| Dec 24, 2025 | 83.00 | 85.70 | 81.90 | 85.15 | 85.15 | 2.90% | 50,893,000 |
| Dec 23, 2025 | 83.95 | 84.35 | 82.70 | 82.75 | 82.75 | -1.72% | 28,265,600 |
| Dec 22, 2025 | 85.45 | 86.55 | 83.85 | 84.20 | 84.20 | -1.29% | 27,622,198 |
| Dec 19, 2025 | 86.45 | 86.65 | 85.30 | 85.30 | 85.30 | -1.39% | 19,639,360 |
| Dec 18, 2025 | 86.60 | 87.00 | 85.50 | 86.50 | 86.50 | - | 21,627,870 |
| Dec 17, 2025 | 85.45 | 86.55 | 85.00 | 86.50 | 86.50 | 0.99% | 27,312,980 |
| Dec 16, 2025 | 87.85 | 87.90 | 84.75 | 85.65 | 85.65 | -1.83% | 28,822,650 |
| Dec 15, 2025 | 86.25 | 87.60 | 85.30 | 87.25 | 87.25 | 1.28% | 25,971,710 |
| Dec 12, 2025 | 85.20 | 86.80 | 85.10 | 86.15 | 86.15 | 1.95% | 27,362,610 |
| Dec 11, 2025 | 85.35 | 86.00 | 84.30 | 84.50 | 84.50 | -0.88% | 32,787,180 |
| Dec 10, 2025 | 86.90 | 87.20 | 84.55 | 85.25 | 85.25 | -1.39% | 20,182,760 |
| Dec 9, 2025 | 85.75 | 86.55 | 84.65 | 86.45 | 86.45 | 0.93% | 24,622,710 |
| Dec 8, 2025 | 85.45 | 86.65 | 85.10 | 85.65 | 85.65 | 1.42% | 27,007,820 |
| Dec 5, 2025 | 82.65 | 85.80 | 82.50 | 84.45 | 84.45 | 2.18% | 36,571,220 |
| Dec 4, 2025 | 85.65 | 86.00 | 82.50 | 82.65 | 82.65 | -3.50% | 29,689,490 |
| Dec 3, 2025 | 84.85 | 86.70 | 84.45 | 85.65 | 85.65 | 0.94% | 48,378,090 |
| Dec 2, 2025 | 85.20 | 85.85 | 84.45 | 84.85 | 84.85 | -0.29% | 27,621,030 |
| Dec 1, 2025 | 81.85 | 85.50 | 80.85 | 85.10 | 85.10 | 3.91% | 41,069,850 |
| Nov 28, 2025 | 81.70 | 82.55 | 81.20 | 81.90 | 81.90 | - | 36,847,726 |
| Nov 27, 2025 | 82.15 | 83.15 | 81.70 | 81.90 | 81.90 | 0.43% | 35,274,700 |
| Nov 26, 2025 | 81.60 | 82.25 | 80.75 | 81.55 | 81.55 | 0.43% | 26,676,090 |
| Nov 25, 2025 | 80.50 | 82.50 | 80.50 | 81.20 | 81.20 | 1.25% | 42,434,540 |
| Nov 24, 2025 | 79.00 | 80.85 | 78.40 | 80.20 | 80.20 | 1.01% | 44,969,420 |
| Nov 21, 2025 | 78.85 | 79.40 | 77.65 | 79.40 | 79.40 | 0.06% | 39,176,466 |
| Nov 20, 2025 | 78.85 | 79.75 | 78.10 | 79.35 | 79.35 | 2.06% | 45,551,040 |
| Nov 19, 2025 | 76.50 | 78.60 | 76.30 | 77.75 | 77.75 | 2.03% | 45,881,780 |
| Nov 18, 2025 | 75.80 | 77.20 | 75.40 | 76.20 | 76.20 | -0.13% | 30,611,420 |
| Nov 17, 2025 | 75.75 | 76.85 | 75.15 | 76.30 | 76.30 | 1.46% | 35,670,340 |
| Nov 14, 2025 | 75.50 | 76.10 | 74.75 | 75.20 | 75.20 | -0.86% | 24,062,830 |
| Nov 13, 2025 | 76.15 | 76.40 | 75.40 | 75.85 | 75.85 | 0.13% | 26,269,550 |
| Nov 12, 2025 | 76.20 | 77.00 | 75.60 | 75.75 | 75.75 | -0.07% | 28,250,720 |
| Nov 11, 2025 | 77.70 | 78.25 | 73.90 | 75.80 | 75.80 | -2.51% | 50,955,330 |
| Nov 10, 2025 | 80.15 | 80.75 | 77.60 | 77.75 | 77.75 | -2.45% | 36,336,760 |
| Nov 7, 2025 | 82.45 | 82.45 | 79.20 | 79.70 | 79.70 | -3.39% | 37,908,250 |
| Nov 6, 2025 | 80.70 | 83.15 | 80.35 | 82.50 | 82.50 | 2.87% | 45,714,470 |
| Nov 5, 2025 | 80.40 | 81.85 | 79.85 | 80.20 | 80.20 | -0.50% | 44,305,400 |
| Nov 4, 2025 | 82.15 | 82.95 | 80.10 | 80.60 | 80.60 | -2.13% | 41,545,710 |
| Nov 3, 2025 | 81.90 | 83.60 | 81.55 | 82.35 | 82.35 | 0.98% | 40,938,720 |
| Oct 31, 2025 | 80.50 | 82.30 | 79.90 | 81.55 | 81.55 | 0.87% | 38,854,100 |
| Oct 30, 2025 | 79.80 | 80.85 | 79.40 | 80.85 | 80.85 | 1.89% | 30,829,560 |
| Oct 28, 2025 | 79.90 | 80.25 | 79.30 | 79.35 | 79.35 | -0.81% | 12,385,850 |
| Oct 27, 2025 | 81.05 | 81.35 | 79.20 | 80.00 | 80.00 | -2.02% | 36,652,200 |
| Oct 24, 2025 | 79.40 | 84.65 | 78.65 | 81.65 | 81.65 | 4.21% | 77,675,760 |
| Oct 23, 2025 | 77.55 | 79.00 | 76.40 | 78.35 | 78.35 | 1.16% | 56,700,950 |
| Oct 22, 2025 | 77.95 | 79.30 | 77.45 | 77.45 | 77.45 | - | 37,865,680 |
| Oct 21, 2025 | 77.85 | 78.35 | 76.65 | 77.45 | 77.45 | -0.19% | 43,937,310 |
| Oct 20, 2025 | 75.90 | 78.05 | 74.10 | 77.60 | 77.60 | 2.65% | 50,486,500 |
| Oct 17, 2025 | 77.35 | 77.75 | 74.90 | 75.60 | 75.60 | -2.83% | 39,269,480 |
| Oct 16, 2025 | 78.55 | 79.85 | 77.40 | 77.80 | 77.80 | -1.46% | 35,815,900 |