Sasa Polyester Sanayi A.S. (IST:SASA)
Turkey
· Delayed Price · Currency is TRY 2.880
-0.010 (-0.35%)
At close: Dec 5, 2025
IST:SASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.90 | 2.91 | 2.87 | 2.88 | 2.88 | -0.35% | 585,529,200 |
| Dec 4, 2025 | 2.96 | 2.98 | 2.87 | 2.89 | 2.89 | -2.03% | 988,806,200 |
| Dec 3, 2025 | 2.99 | 3.00 | 2.94 | 2.95 | 2.95 | -1.01% | 852,214,900 |
| Dec 2, 2025 | 2.98 | 3.00 | 2.95 | 2.98 | 2.98 | 0.34% | 726,099,600 |
| Dec 1, 2025 | 2.93 | 2.98 | 2.93 | 2.97 | 2.97 | 1.71% | 634,262,800 |
| Nov 28, 2025 | 2.93 | 2.95 | 2.90 | 2.92 | 2.92 | -0.34% | 630,273,303 |
| Nov 27, 2025 | 2.93 | 2.99 | 2.92 | 2.93 | 2.93 | 0.69% | 845,586,500 |
| Nov 26, 2025 | 2.97 | 2.99 | 2.91 | 2.91 | 2.91 | -1.69% | 824,018,700 |
| Nov 25, 2025 | 3.12 | 3.13 | 2.96 | 2.96 | 2.96 | -4.82% | 1,225,563,000 |
| Nov 24, 2025 | 3.12 | 3.23 | 3.11 | 3.11 | 3.11 | -0.32% | 1,376,142,000 |
| Nov 21, 2025 | 3.00 | 3.16 | 3.00 | 3.12 | 3.12 | 3.31% | 2,577,851,158 |
| Nov 20, 2025 | 2.98 | 3.13 | 2.94 | 3.02 | 3.02 | 1.68% | 2,868,597,000 |
| Nov 19, 2025 | 2.91 | 3.00 | 2.89 | 2.97 | 2.97 | 2.77% | 1,260,354,000 |
| Nov 18, 2025 | 2.88 | 2.93 | 2.87 | 2.89 | 2.89 | -0.34% | 917,422,300 |
| Nov 17, 2025 | 2.90 | 2.94 | 2.88 | 2.90 | 2.90 | 1.05% | 934,079,400 |
| Nov 14, 2025 | 2.86 | 2.92 | 2.82 | 2.87 | 2.87 | - | 1,538,336,000 |
| Nov 13, 2025 | 2.97 | 2.97 | 2.86 | 2.87 | 2.87 | -3.04% | 860,941,900 |
| Nov 12, 2025 | 2.90 | 3.06 | 2.87 | 2.96 | 2.96 | 2.78% | 1,989,331,000 |
| Nov 11, 2025 | 2.89 | 2.94 | 2.77 | 2.88 | 2.88 | -0.35% | 1,298,323,000 |
| Nov 10, 2025 | 2.95 | 2.97 | 2.88 | 2.89 | 2.89 | -1.37% | 708,374,800 |
| Nov 7, 2025 | 2.98 | 3.00 | 2.91 | 2.93 | 2.93 | -1.35% | 1,066,545,000 |
| Nov 6, 2025 | 3.03 | 3.03 | 2.95 | 2.97 | 2.97 | -1.33% | 1,008,389,000 |
| Nov 5, 2025 | 3.04 | 3.04 | 3.00 | 3.01 | 3.01 | -0.66% | 911,035,500 |
| Nov 4, 2025 | 3.05 | 3.07 | 3.00 | 3.03 | 3.03 | -2.88% | 1,646,059,000 |
| Nov 3, 2025 | 3.09 | 3.19 | 3.08 | 3.12 | 3.12 | 1.63% | 2,034,457,000 |
| Oct 31, 2025 | 3.06 | 3.11 | 3.04 | 3.07 | 3.07 | 0.33% | 1,298,396,000 |
| Oct 30, 2025 | 3.12 | 3.15 | 3.05 | 3.06 | 3.06 | -1.29% | 1,014,302,000 |
| Oct 28, 2025 | 3.16 | 3.18 | 3.10 | 3.10 | 3.10 | -1.90% | 356,280,300 |
| Oct 27, 2025 | 3.15 | 3.22 | 3.14 | 3.16 | 3.16 | - | 948,903,500 |
| Oct 24, 2025 | 3.15 | 3.25 | 3.12 | 3.16 | 3.16 | 0.96% | 2,620,529,000 |
| Oct 23, 2025 | 3.02 | 3.30 | 3.01 | 3.13 | 3.13 | 3.99% | 4,893,350,000 |
| Oct 22, 2025 | 3.03 | 3.06 | 3.00 | 3.01 | 3.01 | - | 934,823,300 |
| Oct 21, 2025 | 3.07 | 3.09 | 3.01 | 3.01 | 3.01 | -3.22% | 1,239,115,000 |
| Oct 20, 2025 | 3.05 | 3.14 | 3.00 | 3.11 | 3.11 | 2.64% | 1,489,979,000 |
| Oct 17, 2025 | 3.04 | 3.09 | 2.98 | 3.03 | 3.03 | -0.98% | 1,462,709,000 |
| Oct 16, 2025 | 3.17 | 3.20 | 3.05 | 3.06 | 3.06 | -2.24% | 1,906,101,000 |
| Oct 15, 2025 | 3.10 | 3.14 | 3.00 | 3.13 | 3.13 | 1.62% | 1,852,002,000 |
| Oct 14, 2025 | 3.02 | 3.08 | 3.00 | 3.08 | 3.08 | 1.99% | 1,605,826,000 |
| Oct 13, 2025 | 3.08 | 3.09 | 3.01 | 3.02 | 3.02 | -3.21% | 1,315,709,000 |
| Oct 10, 2025 | 3.13 | 3.15 | 3.07 | 3.12 | 3.12 | 0.32% | 1,591,776,000 |
| Oct 9, 2025 | 3.20 | 3.26 | 3.10 | 3.11 | 3.11 | -1.58% | 1,525,603,000 |
| Oct 8, 2025 | 3.21 | 3.26 | 3.16 | 3.16 | 3.16 | -1.86% | 1,049,656,000 |
| Oct 7, 2025 | 3.25 | 3.30 | 3.20 | 3.22 | 3.22 | -0.31% | 1,501,079,000 |
| Oct 6, 2025 | 3.35 | 3.36 | 3.21 | 3.23 | 3.23 | -3.29% | 1,257,088,000 |
| Oct 3, 2025 | 3.40 | 3.41 | 3.28 | 3.34 | 3.34 | -1.18% | 1,600,448,000 |
| Oct 2, 2025 | 3.53 | 3.54 | 3.37 | 3.38 | 3.38 | -3.98% | 3,901,982,000 |
| Oct 1, 2025 | 3.49 | 3.54 | 3.41 | 3.52 | 3.52 | -6.13% | 2,526,287,000 |
| Sep 30, 2025 | 3.82 | 3.82 | 3.72 | 3.75 | 3.75 | -1.32% | 1,450,980,000 |
| Sep 29, 2025 | 3.91 | 3.95 | 3.78 | 3.80 | 3.80 | -3.55% | 1,351,200,000 |
| Sep 26, 2025 | 4.05 | 4.05 | 3.92 | 3.94 | 3.94 | -3.19% | 1,318,455,000 |
| Sep 25, 2025 | 4.11 | 4.16 | 4.05 | 4.07 | 4.07 | 2.01% | 1,976,775,000 |
| Sep 24, 2025 | 4.04 | 4.07 | 3.88 | 3.99 | 3.99 | -0.50% | 2,260,130,000 |
| Sep 23, 2025 | 4.13 | 4.13 | 3.99 | 4.01 | 4.01 | -4.30% | 1,547,313,000 |
| Sep 22, 2025 | 4.18 | 4.32 | 4.14 | 4.19 | 4.19 | 2.95% | 2,524,298,000 |
| Sep 19, 2025 | 4.04 | 4.11 | 3.97 | 4.07 | 4.07 | 0.99% | 2,357,078,000 |
| Sep 18, 2025 | 4.24 | 4.26 | 4.03 | 4.03 | 4.03 | -4.28% | 1,751,361,000 |
| Sep 17, 2025 | 4.04 | 4.24 | 4.01 | 4.21 | 4.21 | 4.47% | 2,549,437,000 |
| Sep 16, 2025 | 4.06 | 4.21 | 4.00 | 4.03 | 4.03 | 1.77% | 3,379,352,000 |
| Sep 15, 2025 | 3.61 | 3.96 | 3.53 | 3.96 | 3.96 | 10.00% | 2,757,317,000 |
| Sep 12, 2025 | 3.76 | 3.77 | 3.59 | 3.60 | 3.60 | -4.00% | 1,833,050,000 |
| Sep 11, 2025 | 3.92 | 3.99 | 3.72 | 3.75 | 3.75 | -4.34% | 1,822,167,000 |
| Sep 10, 2025 | 3.94 | 4.02 | 3.90 | 3.92 | 3.92 | 0.26% | 1,475,479,000 |
| Sep 9, 2025 | 3.92 | 4.05 | 3.87 | 3.91 | 3.91 | -2.01% | 2,660,163,000 |
| Sep 8, 2025 | 4.36 | 4.42 | 3.99 | 3.99 | 3.99 | -9.93% | 3,022,855,000 |
| Sep 5, 2025 | 4.46 | 4.58 | 4.39 | 4.43 | 4.43 | - | 3,362,679,000 |
| Sep 4, 2025 | 4.55 | 4.63 | 4.42 | 4.43 | 4.43 | -1.99% | 1,984,348,000 |
| Sep 3, 2025 | 4.64 | 4.70 | 4.47 | 4.52 | 4.52 | -2.16% | 1,831,802,000 |
| Sep 2, 2025 | 4.61 | 4.76 | 4.40 | 4.62 | 4.62 | 0.87% | 3,556,465,000 |
| Sep 1, 2025 | 4.70 | 4.80 | 4.55 | 4.58 | 4.58 | -2.35% | 2,775,722,000 |
| Aug 29, 2025 | 4.90 | 4.91 | 4.59 | 4.69 | 4.69 | -2.90% | 2,202,065,000 |
| Aug 28, 2025 | 4.98 | 5.02 | 4.77 | 4.83 | 4.83 | -1.23% | 1,901,237,000 |
| Aug 27, 2025 | 5.10 | 5.21 | 4.88 | 4.89 | 4.89 | -5.23% | 3,273,809,000 |
| Aug 26, 2025 | 5.44 | 5.66 | 5.16 | 5.16 | 5.16 | -1.71% | 5,401,762,000 |
| Aug 25, 2025 | 4.93 | 5.25 | 4.93 | 5.25 | 5.25 | 9.83% | 3,440,761,000 |
| Aug 22, 2025 | 4.47 | 4.78 | 4.46 | 4.78 | 4.78 | 9.89% | 3,791,562,000 |
| Aug 21, 2025 | 3.98 | 4.35 | 3.98 | 4.35 | 4.35 | 9.85% | 2,546,825,000 |
| Aug 20, 2025 | 4.04 | 4.11 | 3.89 | 3.96 | 3.96 | -7.26% | 1,992,148,000 |
| Aug 19, 2025 | 4.30 | 4.55 | 4.15 | 4.27 | 4.27 | -0.47% | 2,894,866,000 |
| Aug 18, 2025 | 4.13 | 4.29 | 4.07 | 4.29 | 4.29 | 10.00% | 1,574,777,000 |
| Aug 15, 2025 | 3.56 | 3.90 | 3.55 | 3.90 | 3.90 | 9.86% | 1,492,223,000 |
| Aug 14, 2025 | 3.50 | 3.64 | 3.49 | 3.55 | 3.55 | 1.43% | 1,141,676,000 |
| Aug 13, 2025 | 3.31 | 3.55 | 3.30 | 3.50 | 3.50 | 5.74% | 1,136,743,000 |
| Aug 12, 2025 | 3.40 | 3.41 | 3.31 | 3.31 | 3.31 | -2.65% | 537,298,900 |
| Aug 11, 2025 | 3.42 | 3.49 | 3.38 | 3.40 | 3.40 | 0.29% | 804,084,200 |
| Aug 8, 2025 | 3.15 | 3.47 | 3.15 | 3.39 | 3.39 | 6.94% | 1,739,364,000 |
| Aug 7, 2025 | 3.19 | 3.25 | 3.17 | 3.17 | 3.17 | -0.31% | 540,938,500 |
| Aug 6, 2025 | 3.17 | 3.18 | 3.14 | 3.18 | 3.18 | 0.63% | 280,126,300 |
| Aug 5, 2025 | 3.19 | 3.21 | 3.14 | 3.16 | 3.16 | -0.63% | 341,184,300 |
| Aug 4, 2025 | 3.15 | 3.19 | 3.15 | 3.18 | 3.18 | 1.92% | 416,662,400 |
| Aug 1, 2025 | 3.13 | 3.15 | 3.11 | 3.12 | 3.12 | - | 335,027,000 |
| Jul 31, 2025 | 3.12 | 3.16 | 3.10 | 3.12 | 3.12 | 0.65% | 394,355,000 |
| Jul 30, 2025 | 3.09 | 3.15 | 3.08 | 3.10 | 3.10 | 0.65% | 317,307,800 |
| Jul 29, 2025 | 3.14 | 3.16 | 3.08 | 3.08 | 3.08 | -1.60% | 325,566,800 |
| Jul 28, 2025 | 3.14 | 3.19 | 3.12 | 3.13 | 3.13 | 0.32% | 567,107,500 |
| Jul 25, 2025 | 3.24 | 3.26 | 3.12 | 3.12 | 3.12 | -3.70% | 579,535,200 |
| Jul 24, 2025 | 3.24 | 3.28 | 3.23 | 3.24 | 3.24 | 0.31% | 472,143,000 |
| Jul 23, 2025 | 3.22 | 3.27 | 3.21 | 3.23 | 3.23 | 0.62% | 512,511,900 |
| Jul 22, 2025 | 3.23 | 3.27 | 3.20 | 3.21 | 3.21 | -0.31% | 491,210,700 |
| Jul 21, 2025 | 3.19 | 3.25 | 3.19 | 3.22 | 3.22 | 1.58% | 460,098,800 |
| Jul 18, 2025 | 3.21 | 3.22 | 3.16 | 3.17 | 3.17 | -1.25% | 363,641,700 |