Haci Ömer Sabanci Holding A.S. (SAHOL.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 91.00 | 91.20 | 87.90 | 91.10 | 91.10 | 17,405,906 |
| 12 Sept 2024 | 89.90 | 90.60 | 86.15 | 90.60 | 90.60 | 14,531,411 |
| 11 Sept 2024 | 93.00 | 93.10 | 88.60 | 88.60 | 88.60 | 19,472,365 |
| 10 Sept 2024 | 93.10 | 95.50 | 92.00 | 93.30 | 93.30 | 18,279,515 |
| 09 Sept 2024 | 92.70 | 94.00 | 92.35 | 93.00 | 93.00 | 10,775,044 |
| 06 Sept 2024 | 93.60 | 95.45 | 92.70 | 93.80 | 93.80 | 13,262,389 |
| 05 Sept 2024 | 94.30 | 94.70 | 93.15 | 93.60 | 93.60 | 10,470,804 |
| 04 Sept 2024 | 91.75 | 94.25 | 91.50 | 94.25 | 94.25 | 14,323,104 |
| 03 Sept 2024 | 92.20 | 93.70 | 91.75 | 93.00 | 93.00 | 12,200,252 |
| 02 Sept 2024 | 88.40 | 92.90 | 88.40 | 92.20 | 92.20 | 23,066,460 |
| 29 Aug 2024 | 86.00 | 89.10 | 85.45 | 88.00 | 88.00 | 24,606,901 |
| 28 Aug 2024 | 87.75 | 88.60 | 85.95 | 85.95 | 85.95 | 14,258,620 |
| 27 Aug 2024 | 88.00 | 88.00 | 86.10 | 87.65 | 87.65 | 22,154,781 |
| 26 Aug 2024 | 88.00 | 88.35 | 85.40 | 87.95 | 87.95 | 23,724,215 |
| 23 Aug 2024 | 91.80 | 92.00 | 87.30 | 87.30 | 87.30 | 19,546,929 |
| 22 Aug 2024 | 91.70 | 92.85 | 90.55 | 91.60 | 91.60 | 12,419,824 |
| 21 Aug 2024 | 92.15 | 94.00 | 91.05 | 91.15 | 91.15 | 16,768,301 |
| 20 Aug 2024 | 92.80 | 94.55 | 92.45 | 92.60 | 92.60 | 16,997,496 |
| 19 Aug 2024 | 91.40 | 93.15 | 90.55 | 93.05 | 93.05 | 13,767,550 |
| 16 Aug 2024 | 94.20 | 94.50 | 90.80 | 91.10 | 91.10 | 16,573,477 |
| 15 Aug 2024 | 91.60 | 95.30 | 90.80 | 94.20 | 94.20 | 11,602,902 |
| 14 Aug 2024 | 92.00 | 93.10 | 90.70 | 91.35 | 91.35 | 9,123,594 |
| 13 Aug 2024 | 89.90 | 92.20 | 89.60 | 91.70 | 91.70 | 14,749,338 |
| 12 Aug 2024 | 90.50 | 91.65 | 89.35 | 90.20 | 90.20 | 17,868,259 |
| 09 Aug 2024 | 95.40 | 96.25 | 90.00 | 90.15 | 90.15 | 24,392,529 |
| 08 Aug 2024 | 92.40 | 94.80 | 91.50 | 94.70 | 94.70 | 14,689,575 |
| 07 Aug 2024 | 90.90 | 93.40 | 89.75 | 92.65 | 92.65 | 23,008,766 |
| 06 Aug 2024 | 94.20 | 94.40 | 89.50 | 90.30 | 90.30 | 21,146,671 |
| 05 Aug 2024 | 90.00 | 93.60 | 90.00 | 91.40 | 91.40 | 21,117,719 |
| 02 Aug 2024 | 98.45 | 98.45 | 95.10 | 95.15 | 95.15 | 20,728,253 |
| 01 Aug 2024 | 100.70 | 101.70 | 99.90 | 99.95 | 99.95 | 16,039,158 |
| 31 July 2024 | 100.10 | 100.60 | 98.80 | 99.35 | 99.35 | 16,004,316 |
| 30 July 2024 | 103.60 | 104.30 | 99.75 | 100.20 | 100.20 | 20,001,619 |
| 29 July 2024 | 105.10 | 107.50 | 103.00 | 103.70 | 103.70 | 8,708,133 |
| 26 July 2024 | 106.30 | 107.40 | 104.20 | 105.70 | 105.70 | 9,981,517 |
| 25 July 2024 | 106.80 | 107.20 | 105.20 | 106.10 | 106.10 | 8,966,840 |
| 24 July 2024 | 109.20 | 110.00 | 107.00 | 107.10 | 107.10 | 12,266,889 |
| 23 July 2024 | 109.80 | 111.00 | 107.70 | 109.70 | 109.70 | 17,788,636 |
| 22 July 2024 | 107.30 | 109.90 | 106.60 | 109.60 | 109.60 | 14,647,534 |
| 19 July 2024 | 106.40 | 108.50 | 105.80 | 106.50 | 106.50 | 12,584,312 |
| 18 July 2024 | 108.00 | 109.10 | 106.20 | 106.50 | 106.50 | 11,059,059 |
| 17 July 2024 | 108.00 | 108.30 | 105.60 | 107.10 | 107.10 | 16,399,132 |
| 16 July 2024 | 108.60 | 109.60 | 106.90 | 108.00 | 108.00 | 17,835,575 |
| 12 July 2024 | 105.90 | 108.20 | 105.50 | 108.20 | 108.20 | 14,724,290 |
| 11 July 2024 | 102.00 | 106.40 | 102.00 | 106.40 | 106.40 | 25,068,700 |
| 10 July 2024 | 101.50 | 102.80 | 99.80 | 101.00 | 101.00 | 14,426,043 |
| 09 July 2024 | 103.20 | 103.70 | 100.70 | 101.90 | 101.90 | 15,305,350 |
| 08 July 2024 | 103.50 | 106.50 | 100.60 | 102.70 | 102.70 | 27,825,651 |
| 05 July 2024 | 102.70 | 103.50 | 100.90 | 103.00 | 103.00 | 17,089,726 |
| 04 July 2024 | 100.10 | 103.70 | 99.05 | 102.20 | 102.20 | 19,786,300 |
| 03 July 2024 | 94.05 | 100.50 | 94.05 | 100.10 | 100.10 | 22,728,020 |
| 02 July 2024 | 92.40 | 94.25 | 91.05 | 94.00 | 94.00 | 22,086,920 |
| 01 July 2024 | 97.20 | 97.95 | 90.00 | 92.30 | 92.30 | 29,137,453 |
| 28 June 2024 | 92.45 | 97.50 | 92.35 | 96.50 | 96.50 | 43,634,007 |
| 27 June 2024 | 90.80 | 92.85 | 90.75 | 92.00 | 92.00 | 21,613,669 |
| 26 June 2024 | 91.15 | 92.00 | 90.25 | 90.35 | 90.35 | 16,551,181 |
| 25 June 2024 | 93.20 | 93.50 | 90.90 | 91.15 | 91.15 | 20,805,404 |
| 24 June 2024 | 95.20 | 95.85 | 92.00 | 93.05 | 93.05 | 20,580,125 |
| 21 June 2024 | 96.35 | 96.35 | 94.20 | 95.30 | 95.30 | 17,127,521 |
| 20 June 2024 | 94.95 | 96.00 | 93.60 | 96.00 | 96.00 | 18,603,425 |
| 14 June 2024 | 98.00 | 98.30 | 93.20 | 93.85 | 93.85 | 22,060,380 |
| 13 June 2024 | 94.00 | 96.50 | 93.50 | 95.10 | 95.10 | 19,218,735 |
| 12 June 2024 | 90.40 | 93.50 | 90.40 | 93.05 | 93.05 | 17,703,112 |
| 11 June 2024 | 89.65 | 91.80 | 89.15 | 90.35 | 90.35 | 22,783,950 |
| 10 June 2024 | 92.35 | 92.70 | 89.25 | 89.65 | 89.65 | 14,843,135 |
| 07 June 2024 | 95.05 | 95.60 | 91.80 | 92.95 | 92.95 | 15,813,565 |
| 06 June 2024 | 94.25 | 96.20 | 93.75 | 94.75 | 94.75 | 16,747,114 |
| 05 June 2024 | 98.00 | 98.55 | 94.85 | 95.75 | 95.75 | 19,171,675 |
| 04 June 2024 | 100.80 | 101.80 | 97.35 | 97.70 | 97.70 | 26,159,387 |
| 03 June 2024 | 97.95 | 100.70 | 96.10 | 100.60 | 100.60 | 25,023,776 |
| 31 May 2024 | 99.75 | 103.20 | 97.05 | 97.70 | 97.70 | 27,940,178 |
| 30 May 2024 | 100.10 | 101.20 | 98.80 | 99.40 | 99.40 | 19,665,198 |
| 29 May 2024 | 101.10 | 102.30 | 99.85 | 99.85 | 99.85 | 16,096,734 |
| 28 May 2024 | 102.50 | 102.50 | 100.30 | 101.10 | 101.10 | 14,741,025 |
| 27 May 2024 | 102.00 | 103.30 | 100.70 | 102.20 | 102.20 | 10,896,265 |
| 24 May 2024 | 103.90 | 104.50 | 101.60 | 102.00 | 102.00 | 12,071,439 |
| 23 May 2024 | 104.30 | 105.50 | 103.00 | 103.60 | 103.60 | 21,354,957 |
| 22 May 2024 | 106.70 | 106.90 | 103.80 | 103.80 | 103.80 | 22,997,952 |
| 21 May 2024 | 103.30 | 110.40 | 101.80 | 106.40 | 106.40 | 55,118,789 |
| 20 May 2024 | 102.30 | 104.10 | 101.90 | 103.00 | 103.00 | 18,613,418 |
| 17 May 2024 | 102.00 | 103.10 | 101.00 | 102.30 | 102.30 | 19,691,638 |
| 16 May 2024 | 99.20 | 99.55 | 96.45 | 99.30 | 99.30 | 17,402,868 |
| 15 May 2024 | 98.70 | 100.10 | 97.35 | 99.10 | 99.10 | 16,641,412 |
| 14 May 2024 | 94.90 | 99.40 | 94.40 | 98.70 | 98.70 | 23,263,363 |
| 13 May 2024 | 96.70 | 97.90 | 94.90 | 94.90 | 94.90 | 16,345,702 |
| 10 May 2024 | 96.35 | 98.40 | 95.75 | 96.70 | 96.70 | 25,794,747 |
| 09 May 2024 | 96.00 | 96.35 | 93.50 | 96.35 | 96.35 | 24,393,055 |
| 08 May 2024 | 95.45 | 96.20 | 94.80 | 95.60 | 95.60 | 18,059,432 |
| 07 May 2024 | 93.85 | 95.80 | 92.55 | 95.25 | 95.25 | 35,294,932 |
| 06 May 2024 | 93.50 | 94.80 | 91.65 | 93.75 | 93.75 | 33,309,792 |
| 03 May 2024 | 92.65 | 93.55 | 91.50 | 93.35 | 93.35 | 23,940,437 |
| 02 May 2024 | 90.95 | 93.00 | 90.20 | 92.70 | 92.70 | 33,030,227 |
| 02 May 2024 | 2.943 Dividend | |||||
| 30 Apr 2024 | 93.50 | 93.80 | 92.30 | 92.30 | 89.36 | 28,235,371 |
| 29 Apr 2024 | 92.45 | 93.50 | 91.00 | 93.40 | 90.42 | 32,825,759 |
| 26 Apr 2024 | 89.45 | 92.10 | 88.40 | 91.30 | 88.39 | 27,861,395 |
| 25 Apr 2024 | 88.20 | 89.80 | 87.85 | 89.05 | 86.21 | 26,769,548 |
| 24 Apr 2024 | 86.80 | 88.35 | 86.60 | 88.20 | 85.39 | 22,976,297 |
| 22 Apr 2024 | 89.05 | 89.65 | 85.60 | 85.70 | 82.97 | 25,573,900 |
| 19 Apr 2024 | 84.50 | 88.30 | 84.50 | 88.30 | 85.48 | 27,675,693 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.