Sasa Polyester Sanayi A.S. (IST:SASA)
Turkey
· Delayed Price · Currency is TRY 2.220
-0.060 (-2.63%)
At close: Mar 6, 2026
IST:SASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.28 | 2.30 | 2.22 | 2.22 | 2.22 | -2.63% | 992,706,800 |
| Mar 5, 2026 | 2.31 | 2.33 | 2.28 | 2.28 | 2.28 | -0.44% | 929,766,800 |
| Mar 4, 2026 | 2.29 | 2.33 | 2.27 | 2.29 | 2.29 | 0.44% | 1,282,979,000 |
| Mar 3, 2026 | 2.34 | 2.39 | 2.27 | 2.28 | 2.28 | -2.98% | 1,646,187,000 |
| Mar 2, 2026 | 2.34 | 2.37 | 2.30 | 2.35 | 2.35 | -4.86% | 1,463,570,000 |
| Feb 27, 2026 | 2.45 | 2.47 | 2.40 | 2.47 | 2.47 | 1.65% | 2,910,002,000 |
| Feb 26, 2026 | 2.38 | 2.51 | 2.38 | 2.43 | 2.43 | 2.53% | 3,134,540,000 |
| Feb 25, 2026 | 2.41 | 2.42 | 2.36 | 2.37 | 2.37 | -1.25% | 1,564,694,000 |
| Feb 24, 2026 | 2.44 | 2.45 | 2.39 | 2.40 | 2.40 | -1.23% | 1,719,343,000 |
| Feb 23, 2026 | 2.44 | 2.49 | 2.42 | 2.43 | 2.43 | 0.41% | 2,032,445,000 |
| Feb 20, 2026 | 2.52 | 2.53 | 2.39 | 2.42 | 2.42 | -3.97% | 4,177,075,000 |
| Feb 19, 2026 | 2.61 | 2.63 | 2.48 | 2.52 | 2.52 | -3.08% | 2,797,989,000 |
| Feb 18, 2026 | 2.60 | 2.67 | 2.57 | 2.60 | 2.60 | -1.52% | 4,240,207,000 |
| Feb 17, 2026 | 2.76 | 2.78 | 2.62 | 2.64 | 2.64 | -4.69% | 3,801,310,000 |
| Feb 16, 2026 | 2.72 | 2.79 | 2.71 | 2.77 | 2.77 | 2.59% | 3,045,804,000 |
| Feb 13, 2026 | 2.71 | 2.75 | 2.68 | 2.70 | 2.70 | -0.37% | 2,784,333,412 |
| Feb 12, 2026 | 2.55 | 2.73 | 2.54 | 2.71 | 2.71 | 6.69% | 5,042,465,000 |
| Feb 11, 2026 | 2.52 | 2.67 | 2.50 | 2.54 | 2.54 | 1.20% | 6,412,830,000 |
| Feb 10, 2026 | 2.54 | 2.58 | 2.50 | 2.51 | 2.51 | -0.79% | 1,788,405,000 |
| Feb 9, 2026 | 2.44 | 2.55 | 2.43 | 2.53 | 2.53 | 4.55% | 3,104,337,000 |
| Feb 6, 2026 | 2.49 | 2.50 | 2.36 | 2.42 | 2.42 | -2.81% | 2,293,243,000 |
| Feb 5, 2026 | 2.56 | 2.56 | 2.49 | 2.49 | 2.49 | -2.73% | 2,191,419,000 |
| Feb 4, 2026 | 2.57 | 2.61 | 2.56 | 2.56 | 2.56 | - | 2,126,015,916 |
| Feb 3, 2026 | 2.55 | 2.62 | 2.53 | 2.56 | 2.56 | 0.79% | 2,716,098,000 |
| Feb 2, 2026 | 2.52 | 2.57 | 2.45 | 2.54 | 2.54 | -0.39% | 2,324,253,000 |
| Jan 30, 2026 | 2.61 | 2.66 | 2.54 | 2.55 | 2.55 | -1.92% | 2,942,505,000 |
| Jan 29, 2026 | 2.58 | 2.66 | 2.55 | 2.60 | 2.60 | 1.17% | 5,246,957,000 |
| Jan 28, 2026 | 2.48 | 2.62 | 2.47 | 2.57 | 2.57 | 4.05% | 5,734,557,000 |
| Jan 27, 2026 | 2.50 | 2.52 | 2.45 | 2.47 | 2.47 | -1.20% | 2,048,650,000 |
| Jan 26, 2026 | 2.39 | 2.52 | 2.37 | 2.50 | 2.50 | 4.17% | 4,163,365,000 |
| Jan 23, 2026 | 2.40 | 2.44 | 2.39 | 2.40 | 2.40 | 0.42% | 1,865,563,000 |
| Jan 22, 2026 | 2.39 | 2.42 | 2.37 | 2.39 | 2.39 | 0.42% | 1,747,698,000 |
| Jan 21, 2026 | 2.38 | 2.41 | 2.33 | 2.38 | 2.38 | - | 2,143,200,000 |
| Jan 20, 2026 | 2.42 | 2.44 | 2.37 | 2.38 | 2.38 | -0.83% | 1,458,910,000 |
| Jan 19, 2026 | 2.41 | 2.44 | 2.39 | 2.40 | 2.40 | 0.42% | 2,138,051,000 |
| Jan 16, 2026 | 2.34 | 2.42 | 2.32 | 2.39 | 2.39 | 2.14% | 2,805,792,000 |
| Jan 15, 2026 | 2.32 | 2.35 | 2.31 | 2.34 | 2.34 | 0.86% | 1,362,275,000 |
| Jan 14, 2026 | 2.37 | 2.38 | 2.32 | 2.32 | 2.32 | -2.11% | 960,649,900 |
| Jan 13, 2026 | 2.35 | 2.38 | 2.33 | 2.37 | 2.37 | 1.28% | 2,553,510,000 |
| Jan 12, 2026 | 2.38 | 2.38 | 2.31 | 2.34 | 2.34 | -0.85% | 3,077,053,000 |
| Jan 9, 2026 | 2.37 | 2.40 | 2.29 | 2.36 | 2.36 | -6.72% | 4,743,338,000 |
| Jan 8, 2026 | 2.67 | 2.67 | 2.53 | 2.53 | 2.53 | -9.96% | 1,142,067,000 |
| Jan 7, 2026 | 2.94 | 2.95 | 2.81 | 2.81 | 2.81 | -4.10% | 1,375,057,000 |
| Jan 6, 2026 | 2.91 | 2.95 | 2.89 | 2.93 | 2.93 | 1.38% | 1,006,465,000 |
| Jan 5, 2026 | 2.91 | 2.94 | 2.86 | 2.89 | 2.89 | - | 1,388,171,000 |
| Jan 2, 2026 | 2.79 | 2.94 | 2.78 | 2.89 | 2.89 | 3.96% | 1,512,796,000 |
| Dec 31, 2025 | 2.82 | 2.86 | 2.78 | 2.78 | 2.78 | -1.42% | 791,165,900 |
| Dec 30, 2025 | 2.78 | 2.87 | 2.73 | 2.82 | 2.82 | 1.81% | 1,994,937,000 |
| Dec 29, 2025 | 2.86 | 2.89 | 2.77 | 2.77 | 2.77 | -3.15% | 947,400,500 |
| Dec 26, 2025 | 2.90 | 2.95 | 2.84 | 2.86 | 2.86 | -1.04% | 1,396,693,000 |
| Dec 25, 2025 | 2.84 | 2.93 | 2.82 | 2.89 | 2.89 | 2.12% | 1,568,762,000 |
| Dec 24, 2025 | 2.73 | 2.91 | 2.66 | 2.83 | 2.83 | 4.43% | 2,708,428,000 |
| Dec 23, 2025 | 2.78 | 2.79 | 2.71 | 2.71 | 2.71 | -2.52% | 718,524,845 |
| Dec 22, 2025 | 2.86 | 2.87 | 2.78 | 2.78 | 2.78 | -2.46% | 596,171,949 |
| Dec 19, 2025 | 2.84 | 2.85 | 2.83 | 2.85 | 2.85 | 0.71% | 352,528,900 |
| Dec 18, 2025 | 2.85 | 2.87 | 2.83 | 2.83 | 2.83 | -0.70% | 443,893,500 |
| Dec 17, 2025 | 2.87 | 2.87 | 2.84 | 2.85 | 2.85 | -1.04% | 414,914,300 |
| Dec 16, 2025 | 2.92 | 2.92 | 2.87 | 2.88 | 2.88 | -1.37% | 477,541,500 |
| Dec 15, 2025 | 2.89 | 2.93 | 2.88 | 2.92 | 2.92 | 1.74% | 728,426,500 |
| Dec 12, 2025 | 2.89 | 2.91 | 2.86 | 2.87 | 2.87 | -0.69% | 548,364,100 |
| Dec 11, 2025 | 2.89 | 2.92 | 2.88 | 2.89 | 2.89 | 0.35% | 586,487,700 |
| Dec 10, 2025 | 2.92 | 2.94 | 2.88 | 2.88 | 2.88 | -1.37% | 768,624,700 |
| Dec 9, 2025 | 2.95 | 2.98 | 2.91 | 2.92 | 2.92 | -0.68% | 818,010,700 |
| Dec 8, 2025 | 2.90 | 2.97 | 2.89 | 2.94 | 2.94 | 2.08% | 981,976,600 |
| 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 |