UK markets close in 2 hours

Haci Ömer Sabanci Holding A.S. (SAHOL.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
92.20-0.10 (-0.11%)
As of 04:15PM TRT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202490.9592.4090.2092.2092.2026,489,645
02 May 20242.943 Dividend
30 Apr 202493.5093.8092.3092.3089.3628,235,371
29 Apr 202492.4593.5091.0093.4090.4232,825,759
26 Apr 202489.4592.1088.4091.3088.3927,861,395
25 Apr 202488.2089.8087.8589.0586.2126,769,548
24 Apr 202486.8088.3586.6088.2085.3922,976,297
22 Apr 202489.0589.6585.6085.7082.9725,573,900
19 Apr 202484.5088.3084.5088.3085.4827,675,693
18 Apr 202483.9586.3083.6585.5082.7725,652,538
17 Apr 202484.3086.5583.4083.5080.8431,384,668
16 Apr 202484.3585.5583.5083.7581.0828,124,526
15 Apr 202485.9086.9584.4585.1582.4334,060,362
09 Apr 2024------
08 Apr 202489.5090.3087.5088.0085.1921,956,207
05 Apr 202488.5090.0085.8089.5086.6543,544,825
04 Apr 202482.0086.2081.7086.0083.2638,605,422
03 Apr 202481.1082.8080.0081.5578.9551,131,375
02 Apr 202484.4086.3583.8085.4082.6854,705,148
01 Apr 202484.1086.1081.0084.5081.8135,518,188
29 Mar 202482.9583.3081.6082.5079.8719,785,152
28 Mar 202478.8083.5078.7582.9080.2642,262,272
27 Mar 202477.0079.1576.4078.6076.0937,659,490
26 Mar 202480.3082.1076.9077.1074.6438,649,091
25 Mar 202479.0084.2078.2080.5577.9844,250,443
22 Mar 202481.9582.1578.7079.1576.6328,954,677
21 Mar 202478.5081.0078.0080.2577.6935,474,688
20 Mar 202476.3578.3575.6577.2074.7423,326,099
19 Mar 202475.0577.2074.8076.5574.1122,245,523
18 Mar 202477.2577.3074.9575.0572.6621,494,403
15 Mar 202478.3078.6076.5577.3074.8419,111,940
14 Mar 202478.4078.9577.8578.1075.6114,809,261
13 Mar 202479.8080.0077.8078.1075.6118,006,306
12 Mar 202480.3081.0079.0579.8077.2619,783,280
11 Mar 202481.6081.6079.3080.3577.7935,045,553
08 Mar 202479.2579.3078.0578.7576.2431,106,319
07 Mar 202476.6079.0576.6079.0076.4825,610,069
06 Mar 202476.3577.3075.6576.5574.1121,414,823
05 Mar 202476.8577.4575.5576.7574.3030,347,676
04 Mar 202477.9578.3576.5076.9074.4518,369,504
01 Mar 202479.8079.9577.5077.7575.2717,006,187
29 Feb 202480.0080.6078.7579.5076.9729,479,770
28 Feb 202482.0082.1579.7079.8077.2617,390,859
27 Feb 202481.8083.7580.6582.0079.3936,466,586
26 Feb 202482.2082.3080.5581.9079.2923,490,770
23 Feb 202480.9583.1580.1082.0579.4331,696,071
22 Feb 202481.0582.0579.7080.8078.2232,407,551
21 Feb 202480.2580.9079.1080.7078.1323,965,249
20 Feb 202478.3080.2578.3080.0077.4527,213,825
19 Feb 202480.1081.0078.2078.2075.7127,639,767
16 Feb 202481.2581.3079.6079.9077.3517,253,447
15 Feb 202480.1081.6079.8081.1078.5120,774,987
14 Feb 202479.1579.9078.2579.8077.2616,228,156
13 Feb 202481.2081.2078.9578.9576.4326,041,164
12 Feb 202483.0083.5080.0081.1078.5131,042,649
09 Feb 202480.6082.1580.3582.0079.3925,988,275
08 Feb 202480.7081.4579.7580.3077.7429,356,753
07 Feb 202477.4081.1576.9580.6078.0364,946,254
06 Feb 202476.6077.8576.0077.3574.8837,563,943
05 Feb 202478.2078.3576.0076.5574.1140,771,125
02 Feb 202477.3580.5076.5577.4074.9382,649,933
01 Feb 202472.6574.9072.6073.4071.0633,904,504
31 Jan 202473.5574.0072.6072.6070.2921,218,740
30 Jan 202474.0574.3072.7573.6071.2524,874,457
29 Jan 202471.7573.9071.4073.6571.3032,741,975
26 Jan 202468.9571.4568.8571.3569.0738,305,058
25 Jan 202469.5069.8068.2068.8066.6122,735,359
24 Jan 202468.3069.7067.0569.0566.8524,256,290
23 Jan 202469.5069.9067.3567.8065.6423,314,897
22 Jan 202468.9069.6067.7068.7066.5113,699,782
19 Jan 202470.3570.3567.7568.9066.7023,248,505
18 Jan 202470.5070.7569.2570.0067.7720,448,502
17 Jan 202468.6070.0068.4069.7567.5323,890,732
16 Jan 202469.9570.4568.5068.7566.5623,257,465
15 Jan 202468.9070.7068.1569.8067.5754,088,085
12 Jan 202467.6069.8566.8569.0066.8045,799,745
11 Jan 202466.0068.7065.4068.3566.1742,625,477
10 Jan 202462.2566.2062.2066.0063.9041,865,246
09 Jan 202462.4063.5061.8062.2060.2237,939,376
08 Jan 202460.8062.4060.5562.2060.2236,708,297
05 Jan 202460.0560.2059.1560.0058.0925,338,549
04 Jan 202459.2060.1058.7059.8557.9426,476,425
03 Jan 202460.7060.7058.9558.9557.0723,024,624
02 Jan 202460.8560.9559.9060.7058.7625,123,167
29 Dec 202361.4561.9060.3060.4558.5229,323,192
28 Dec 202361.1062.5061.0061.3559.3921,722,550
27 Dec 202361.4061.5559.4560.7558.8135,403,791
26 Dec 202361.2062.8560.5061.7059.7325,488,835
25 Dec 202363.1563.2560.3060.6558.7214,870,463
22 Dec 202365.6566.0063.5063.5561.5224,942,078
21 Dec 202364.5066.0064.0565.7063.6127,219,068
20 Dec 202363.4564.7063.1064.4062.3525,379,885
19 Dec 202366.2066.2562.7563.5561.5233,232,311
18 Dec 202365.8067.0065.4066.2064.0929,249,640
15 Dec 202364.5066.9063.9066.9064.7744,892,952
14 Dec 202361.7564.9061.7064.3562.3037,516,335
13 Dec 202360.7561.7059.7061.0059.0623,344,518
12 Dec 202360.3061.1559.3060.9058.9625,096,379
11 Dec 202361.9061.9560.1060.4558.5226,013,400
08 Dec 202362.7063.0561.4561.8559.8820,999,366
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...