Haci Ömer Sabanci Holding A.S. (IST:SAHOL)
Turkey
· Delayed Price · Currency is TRY 96.40
-1.75 (-1.78%)
Apr 28, 2026, 6:09 PM GMT+3
IST:SAHOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 97.95 | 98.00 | 96.40 | 96.75 | - | -1.43% | 16,850,585 |
| Apr 27, 2026 | 98.95 | 100.20 | 97.70 | 98.15 | 98.15 | -0.66% | 22,437,770 |
| Apr 24, 2026 | 98.50 | 99.35 | 97.40 | 98.80 | 98.80 | -0.10% | 22,352,070 |
| Apr 22, 2026 | 101.70 | 101.70 | 98.80 | 98.90 | 98.90 | -2.08% | 35,549,050 |
| Apr 21, 2026 | 103.30 | 103.80 | 100.50 | 101.00 | 101.00 | -1.85% | 30,980,390 |
| Apr 20, 2026 | 103.80 | 104.90 | 102.60 | 102.90 | 102.90 | -2.09% | 38,545,750 |
| Apr 17, 2026 | 99.50 | 105.80 | 99.10 | 105.10 | 105.10 | 5.63% | 53,494,470 |
| Apr 16, 2026 | 101.20 | 102.20 | 98.70 | 99.50 | 99.50 | -1.09% | 33,217,350 |
| Apr 15, 2026 | 100.90 | 101.50 | 99.60 | 100.60 | 100.60 | 0.10% | 30,380,930 |
| Apr 14, 2026 | 100.00 | 101.90 | 99.35 | 100.50 | 100.50 | 1.41% | 52,115,310 |
| Apr 13, 2026 | 100.00 | 100.00 | 97.85 | 99.10 | 99.10 | -2.84% | 57,217,405 |
| Apr 10, 2026 | 98.00 | 102.00 | 98.00 | 102.00 | 102.00 | 4.56% | 44,501,080 |
| Apr 9, 2026 | 95.85 | 98.10 | 95.45 | 97.55 | 97.55 | 1.25% | 35,303,820 |
| Apr 8, 2026 | 95.00 | 98.15 | 93.70 | 96.35 | 96.35 | 7.89% | 64,177,920 |
| Apr 7, 2026 | 91.50 | 92.95 | 88.80 | 89.30 | 89.30 | -2.67% | 36,482,380 |
| Apr 6, 2026 | 88.95 | 92.60 | 88.80 | 91.75 | 91.75 | 3.09% | 39,348,140 |
| Apr 3, 2026 | 90.10 | 90.75 | 88.55 | 89.00 | 89.00 | -1.22% | 28,121,520 |
| Apr 2, 2026 | 88.90 | 90.40 | 88.55 | 90.10 | 90.10 | -0.50% | 23,570,720 |
| Apr 1, 2026 | 91.10 | 91.40 | 89.80 | 90.55 | 90.55 | 1.29% | 32,186,440 |
| Mar 31, 2026 | 89.25 | 90.75 | 88.90 | 89.40 | 87.99 | 0.56% | 35,028,950 |
| Mar 30, 2026 | 88.50 | 90.15 | 87.85 | 88.90 | 87.50 | -0.22% | 27,024,220 |
| Mar 27, 2026 | 90.45 | 90.70 | 88.40 | 89.10 | 87.70 | -0.94% | 27,237,150 |
| Mar 26, 2026 | 90.90 | 91.70 | 89.20 | 89.95 | 88.53 | -1.32% | 23,911,210 |
| Mar 25, 2026 | 91.35 | 92.75 | 90.90 | 91.15 | 89.71 | 1.33% | 30,699,110 |
| Mar 24, 2026 | 92.90 | 93.65 | 89.60 | 89.95 | 88.53 | -3.75% | 37,206,590 |
| Mar 23, 2026 | 89.60 | 93.60 | 87.30 | 93.45 | 91.98 | 0.97% | 63,887,090 |
| Mar 19, 2026 | 92.40 | 93.10 | 92.05 | 92.55 | 91.09 | -0.70% | 10,210,070 |
| Mar 18, 2026 | 96.20 | 96.60 | 92.80 | 93.20 | 91.73 | -2.82% | 25,141,130 |
| Mar 17, 2026 | 94.50 | 96.25 | 93.60 | 95.90 | 94.39 | 1.97% | 34,664,900 |
| Mar 16, 2026 | 95.20 | 95.80 | 92.70 | 94.05 | 92.57 | -0.90% | 31,220,110 |
| Mar 13, 2026 | 94.70 | 95.40 | 92.70 | 94.90 | 93.40 | -0.73% | 26,081,170 |
| Mar 12, 2026 | 94.95 | 97.85 | 94.50 | 95.60 | 94.09 | -0.42% | 34,395,610 |
| Mar 11, 2026 | 95.45 | 96.00 | 93.85 | 96.00 | 94.49 | 0.31% | 25,985,840 |
| Mar 10, 2026 | 94.00 | 95.95 | 92.85 | 95.70 | 94.19 | 5.11% | 44,360,260 |
| Mar 9, 2026 | 87.00 | 91.20 | 86.10 | 91.05 | 89.61 | 1.17% | 46,491,560 |
| Mar 6, 2026 | 92.90 | 93.85 | 90.00 | 90.00 | 88.58 | -3.64% | 32,630,080 |
| Mar 5, 2026 | 95.75 | 96.20 | 93.25 | 93.40 | 91.93 | -0.43% | 38,577,750 |
| Mar 4, 2026 | 92.00 | 94.20 | 90.95 | 93.80 | 92.32 | 1.96% | 46,770,790 |
| Mar 3, 2026 | 95.15 | 97.00 | 91.60 | 92.00 | 90.55 | -4.22% | 47,692,790 |
| Mar 2, 2026 | 96.00 | 98.15 | 94.20 | 96.05 | 94.54 | -4.71% | 48,371,320 |
| Feb 27, 2026 | 105.40 | 105.70 | 100.00 | 100.80 | 99.21 | -4.00% | 66,871,990 |
| Feb 26, 2026 | 103.60 | 106.30 | 102.00 | 105.00 | 103.34 | 1.25% | 35,534,550 |
| Feb 25, 2026 | 106.50 | 107.20 | 103.40 | 103.70 | 102.06 | -2.45% | 40,579,230 |
| Feb 24, 2026 | 105.90 | 107.30 | 104.50 | 106.30 | 104.62 | - | 47,054,070 |
| Feb 23, 2026 | 106.90 | 107.50 | 105.70 | 106.30 | 104.62 | 0.95% | 35,559,970 |
| Feb 20, 2026 | 104.10 | 105.70 | 103.10 | 105.30 | 103.64 | 1.15% | 36,644,190 |
| Feb 19, 2026 | 109.50 | 109.50 | 103.00 | 104.10 | 102.46 | -4.50% | 41,406,110 |
| Feb 18, 2026 | 110.50 | 113.30 | 108.40 | 109.00 | 107.28 | -0.91% | 61,957,140 |
| Feb 17, 2026 | 111.80 | 112.30 | 110.00 | 110.00 | 108.27 | -2.31% | 42,124,020 |
| Feb 16, 2026 | 112.50 | 115.00 | 110.70 | 112.60 | 110.82 | 1.08% | 60,401,170 |
| Feb 13, 2026 | 109.80 | 112.70 | 109.40 | 111.40 | 109.64 | 1.27% | 45,792,450 |
| Feb 12, 2026 | 104.60 | 111.80 | 104.30 | 110.00 | 108.27 | 5.87% | 71,298,550 |
| Feb 11, 2026 | 102.40 | 104.50 | 101.90 | 103.90 | 102.26 | 0.29% | 37,906,590 |
| Feb 10, 2026 | 105.70 | 106.60 | 103.00 | 103.60 | 101.97 | -1.80% | 31,579,230 |
| Feb 9, 2026 | 104.50 | 105.90 | 104.20 | 105.50 | 103.84 | 2.03% | 39,683,760 |
| Feb 6, 2026 | 103.30 | 104.10 | 101.70 | 103.40 | 101.77 | -0.29% | 30,908,940 |
| Feb 5, 2026 | 106.30 | 106.90 | 103.50 | 103.70 | 102.06 | -2.99% | 40,612,840 |
| Feb 4, 2026 | 110.60 | 110.80 | 106.90 | 106.90 | 105.21 | -2.73% | 34,424,080 |
| Feb 3, 2026 | 108.80 | 110.90 | 107.20 | 109.90 | 108.17 | 1.57% | 57,497,440 |
| Feb 2, 2026 | 106.00 | 110.30 | 103.90 | 108.20 | 106.49 | -1.19% | 55,209,120 |
| Jan 30, 2026 | 109.60 | 110.80 | 107.60 | 109.50 | 107.77 | -0.45% | 52,688,020 |
| Jan 29, 2026 | 105.90 | 110.00 | 103.90 | 110.00 | 108.27 | 4.36% | 72,715,380 |
| Jan 28, 2026 | 103.50 | 106.60 | 103.20 | 105.40 | 103.74 | 4.67% | 59,628,690 |
| Jan 27, 2026 | 98.95 | 101.20 | 97.75 | 100.70 | 99.11 | 2.03% | 53,981,320 |
| Jan 26, 2026 | 96.40 | 98.70 | 95.65 | 98.70 | 97.14 | 1.33% | 36,412,370 |
| Jan 23, 2026 | 95.95 | 98.65 | 95.60 | 97.40 | 95.86 | 1.99% | 43,552,020 |
| Jan 22, 2026 | 95.80 | 96.15 | 93.05 | 95.50 | 93.99 | 0.74% | 49,942,970 |
| Jan 21, 2026 | 94.00 | 95.25 | 92.75 | 94.80 | 93.31 | 1.07% | 45,550,430 |
| Jan 20, 2026 | 95.50 | 95.60 | 93.45 | 93.80 | 92.32 | -1.78% | 39,831,310 |
| Jan 19, 2026 | 95.70 | 96.65 | 94.90 | 95.50 | 93.99 | 0.63% | 48,691,930 |
| Jan 16, 2026 | 94.15 | 95.40 | 93.85 | 94.90 | 93.40 | 0.96% | 39,140,690 |
| Jan 15, 2026 | 93.20 | 94.35 | 92.25 | 94.00 | 92.52 | 0.64% | 47,269,500 |
| Jan 14, 2026 | 94.50 | 95.20 | 93.10 | 93.40 | 91.93 | -0.11% | 44,348,650 |
| Jan 13, 2026 | 93.15 | 94.45 | 92.45 | 93.50 | 92.03 | 0.43% | 38,891,950 |
| Jan 12, 2026 | 91.80 | 94.80 | 91.50 | 93.10 | 91.63 | 1.97% | 47,703,010 |
| Jan 9, 2026 | 91.35 | 92.15 | 89.90 | 91.30 | 89.86 | 0.27% | 31,339,850 |
| Jan 8, 2026 | 90.40 | 91.45 | 89.10 | 91.05 | 89.61 | 0.66% | 35,340,250 |
| Jan 7, 2026 | 92.15 | 92.70 | 89.95 | 90.45 | 89.02 | -1.68% | 44,519,410 |
| Jan 6, 2026 | 90.85 | 92.00 | 90.30 | 92.00 | 90.55 | 1.49% | 52,878,370 |
| Jan 5, 2026 | 88.75 | 91.15 | 88.00 | 90.65 | 89.22 | 3.13% | 41,069,000 |
| Jan 2, 2026 | 84.90 | 88.00 | 84.75 | 87.90 | 86.51 | 4.33% | 36,354,370 |
| Dec 31, 2025 | 83.80 | 85.00 | 83.80 | 84.25 | 82.92 | 0.90% | 21,295,530 |
| Dec 30, 2025 | 84.05 | 84.40 | 82.90 | 83.50 | 82.18 | -0.54% | 25,356,880 |
| Dec 29, 2025 | 84.00 | 84.10 | 82.40 | 83.95 | 82.63 | -0.06% | 29,670,540 |
| Dec 26, 2025 | 84.45 | 84.60 | 83.05 | 84.00 | 82.68 | -0.71% | 14,725,150 |
| Dec 25, 2025 | 85.20 | 85.40 | 84.45 | 84.60 | 83.27 | -0.65% | 18,583,300 |
| Dec 24, 2025 | 83.00 | 85.70 | 81.90 | 85.15 | 83.81 | 2.90% | 50,893,000 |
| Dec 23, 2025 | 83.95 | 84.35 | 82.70 | 82.75 | 81.45 | -1.72% | 28,265,600 |
| Dec 22, 2025 | 85.45 | 86.55 | 83.85 | 84.20 | 82.87 | -1.29% | 27,622,190 |
| Dec 19, 2025 | 86.45 | 86.65 | 85.30 | 85.30 | 83.96 | -1.39% | 19,639,360 |
| Dec 18, 2025 | 86.60 | 87.00 | 85.50 | 86.50 | 85.14 | - | 21,627,870 |
| Dec 17, 2025 | 85.45 | 86.55 | 85.00 | 86.50 | 85.14 | 0.99% | 27,312,980 |
| Dec 16, 2025 | 87.85 | 87.90 | 84.75 | 85.65 | 84.30 | -1.83% | 28,822,650 |
| Dec 15, 2025 | 86.25 | 87.60 | 85.30 | 87.25 | 85.87 | 1.28% | 25,971,710 |
| Dec 12, 2025 | 85.20 | 86.80 | 85.10 | 86.15 | 84.79 | 1.95% | 27,362,610 |
| Dec 11, 2025 | 85.35 | 86.00 | 84.30 | 84.50 | 83.17 | -0.88% | 32,787,180 |
| Dec 10, 2025 | 86.90 | 87.20 | 84.55 | 85.25 | 83.91 | -1.39% | 20,182,760 |
| Dec 9, 2025 | 85.75 | 86.55 | 84.65 | 86.45 | 85.09 | 0.93% | 24,622,710 |
| Dec 8, 2025 | 85.45 | 86.65 | 85.10 | 85.65 | 84.30 | 1.42% | 27,007,820 |
| Dec 5, 2025 | 82.65 | 85.80 | 82.50 | 84.45 | 83.12 | 2.18% | 36,571,220 |