Sasa Polyester Sanayi A.S. (SASA.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:10PM TRT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 44.46 | 46.74 | 43.60 | 46.70 | 46.70 | 102,359,303 |
| 02 May 2024 | 41.46 | 45.20 | 41.46 | 44.48 | 44.48 | 107,744,130 |
| 30 Apr 2024 | 41.78 | 41.90 | 40.96 | 41.28 | 41.28 | 43,200,967 |
| 29 Apr 2024 | 41.28 | 41.98 | 40.92 | 41.72 | 41.72 | 43,693,176 |
| 26 Apr 2024 | 39.96 | 41.06 | 39.96 | 40.90 | 40.90 | 42,140,060 |
| 25 Apr 2024 | 40.20 | 40.70 | 39.58 | 39.96 | 39.96 | 30,260,738 |
| 24 Apr 2024 | 40.34 | 41.02 | 39.92 | 40.14 | 40.14 | 31,677,733 |
| 22 Apr 2024 | 39.98 | 40.80 | 39.86 | 40.00 | 40.00 | 35,438,282 |
| 19 Apr 2024 | 38.80 | 40.00 | 38.58 | 39.62 | 39.62 | 30,795,010 |
| 18 Apr 2024 | 39.96 | 40.24 | 38.90 | 39.08 | 39.08 | 26,354,589 |
| 17 Apr 2024 | 40.94 | 41.38 | 39.52 | 39.88 | 39.88 | 38,077,858 |
| 16 Apr 2024 | 41.22 | 41.24 | 40.26 | 40.78 | 40.78 | 51,827,221 |
| 15 Apr 2024 | 41.16 | 42.36 | 40.84 | 41.40 | 41.40 | 61,349,070 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 39.80 | 41.08 | 39.52 | 40.38 | 40.38 | 50,309,471 |
| 05 Apr 2024 | 38.12 | 40.12 | 38.04 | 39.66 | 39.66 | 73,770,633 |
| 04 Apr 2024 | 38.60 | 39.24 | 37.80 | 37.80 | 37.80 | 50,633,051 |
| 03 Apr 2024 | 38.48 | 39.30 | 38.38 | 38.44 | 38.44 | 35,452,917 |
| 02 Apr 2024 | 40.54 | 40.90 | 38.50 | 38.50 | 38.50 | 47,711,933 |
| 01 Apr 2024 | 42.70 | 42.70 | 40.50 | 40.50 | 40.50 | 57,697,833 |
| 29 Mar 2024 | 44.72 | 45.56 | 42.00 | 42.78 | 42.78 | 192,275,631 |
| 28 Mar 2024 | 43.00 | 43.00 | 42.46 | 43.00 | 43.00 | 30,741,936 |
| 27 Mar 2024 | 38.38 | 39.64 | 37.80 | 39.10 | 39.10 | 52,974,807 |
| 26 Mar 2024 | 40.20 | 40.26 | 38.20 | 38.30 | 38.30 | 38,900,776 |
| 25 Mar 2024 | 41.06 | 42.04 | 39.94 | 40.18 | 40.18 | 75,409,988 |
| 22 Mar 2024 | 39.96 | 41.72 | 39.58 | 40.94 | 40.94 | 86,792,719 |
| 21 Mar 2024 | 39.02 | 40.70 | 38.98 | 39.80 | 39.80 | 73,536,522 |
| 20 Mar 2024 | 38.18 | 39.66 | 38.16 | 38.72 | 38.72 | 58,924,556 |
| 19 Mar 2024 | 37.82 | 38.38 | 37.64 | 38.14 | 38.14 | 31,650,237 |
| 18 Mar 2024 | 38.06 | 38.72 | 37.58 | 37.74 | 37.74 | 51,797,159 |
| 15 Mar 2024 | 38.42 | 38.98 | 37.78 | 37.92 | 37.92 | 36,027,254 |
| 14 Mar 2024 | 38.70 | 39.28 | 38.18 | 38.32 | 38.32 | 44,146,940 |
| 13 Mar 2024 | 39.12 | 39.18 | 38.22 | 38.60 | 38.60 | 46,164,776 |
| 12 Mar 2024 | 40.32 | 41.14 | 38.84 | 39.10 | 39.10 | 52,476,104 |
| 11 Mar 2024 | 41.50 | 42.36 | 39.70 | 40.22 | 40.22 | 82,837,465 |
| 08 Mar 2024 | 38.62 | 42.12 | 37.82 | 40.78 | 40.78 | 183,313,761 |
| 07 Mar 2024 | 37.52 | 38.56 | 37.52 | 38.46 | 38.46 | 50,285,863 |
| 06 Mar 2024 | 37.84 | 39.38 | 37.22 | 37.32 | 37.32 | 96,740,030 |
| 05 Mar 2024 | 37.24 | 39.20 | 37.20 | 38.02 | 38.02 | 87,985,925 |
| 04 Mar 2024 | 38.96 | 39.06 | 37.16 | 37.22 | 37.22 | 50,725,912 |
| 01 Mar 2024 | 39.70 | 40.12 | 38.80 | 38.80 | 38.80 | 66,015,273 |
| 29 Feb 2024 | 39.42 | 40.18 | 38.86 | 39.56 | 39.56 | 79,237,496 |
| 28 Feb 2024 | 40.00 | 41.12 | 39.22 | 39.26 | 39.26 | 82,342,663 |
| 27 Feb 2024 | 39.80 | 41.38 | 38.56 | 39.98 | 39.98 | 123,146,845 |
| 26 Feb 2024 | 40.20 | 40.58 | 39.62 | 39.76 | 39.76 | 64,583,572 |
| 23 Feb 2024 | 41.50 | 41.66 | 40.06 | 40.08 | 40.08 | 60,772,047 |
| 22 Feb 2024 | 41.58 | 42.26 | 41.28 | 41.34 | 41.34 | 61,610,438 |
| 21 Feb 2024 | 42.70 | 42.70 | 41.06 | 41.34 | 41.34 | 68,990,604 |
| 20 Feb 2024 | 43.50 | 43.60 | 42.52 | 42.52 | 42.52 | 94,442,264 |
| 19 Feb 2024 | 44.84 | 45.22 | 42.98 | 43.14 | 43.14 | 127,323,111 |
| 16 Feb 2024 | 44.90 | 46.72 | 44.20 | 44.44 | 44.44 | 187,621,569 |
| 15 Feb 2024 | 40.40 | 44.16 | 40.36 | 44.16 | 44.16 | 225,318,902 |
| 14 Feb 2024 | 40.50 | 41.00 | 39.94 | 40.16 | 40.16 | 78,009,998 |
| 13 Feb 2024 | 40.04 | 41.88 | 39.78 | 40.32 | 40.32 | 187,599,001 |
| 12 Feb 2024 | 39.86 | 41.26 | 39.74 | 39.92 | 39.92 | 132,653,058 |
| 09 Feb 2024 | 39.32 | 40.16 | 39.28 | 39.44 | 39.44 | 68,225,959 |
| 08 Feb 2024 | 39.30 | 39.98 | 39.14 | 39.26 | 39.26 | 68,228,795 |
| 07 Feb 2024 | 39.94 | 40.28 | 39.14 | 39.16 | 39.16 | 69,420,052 |
| 06 Feb 2024 | 39.20 | 40.92 | 38.86 | 39.80 | 39.80 | 162,467,168 |
| 05 Feb 2024 | 37.78 | 39.94 | 37.40 | 39.10 | 39.10 | 138,894,802 |
| 02 Feb 2024 | 38.90 | 39.06 | 37.46 | 37.64 | 37.64 | 59,458,679 |
| 01 Feb 2024 | 38.60 | 38.96 | 38.56 | 38.78 | 38.78 | 46,703,570 |
| 31 Jan 2024 | 38.76 | 39.48 | 38.50 | 38.50 | 38.50 | 64,932,435 |
| 30 Jan 2024 | 39.00 | 39.54 | 38.48 | 38.74 | 38.74 | 81,691,848 |
| 29 Jan 2024 | 38.14 | 38.96 | 37.76 | 38.86 | 38.86 | 91,492,801 |
| 26 Jan 2024 | 38.12 | 38.38 | 37.60 | 38.06 | 38.06 | 54,527,282 |
| 25 Jan 2024 | 36.84 | 38.52 | 36.80 | 38.06 | 38.06 | 85,300,620 |
| 24 Jan 2024 | 36.56 | 37.38 | 35.88 | 36.76 | 36.76 | 71,733,517 |
| 23 Jan 2024 | 38.26 | 38.36 | 36.36 | 36.40 | 36.40 | 64,392,135 |
| 22 Jan 2024 | 37.70 | 39.40 | 37.70 | 37.90 | 37.90 | 91,761,708 |
| 19 Jan 2024 | 36.32 | 38.80 | 35.86 | 37.60 | 37.60 | 139,798,588 |
| 18 Jan 2024 | 34.72 | 36.94 | 34.46 | 36.02 | 36.02 | 146,872,840 |
| 17 Jan 2024 | 34.34 | 34.62 | 33.76 | 33.76 | 33.76 | 44,914,126 |
| 16 Jan 2024 | 34.94 | 35.04 | 34.44 | 34.44 | 34.44 | 31,936,628 |
| 15 Jan 2024 | 34.80 | 35.24 | 34.50 | 34.92 | 34.92 | 48,507,314 |
| 12 Jan 2024 | 35.02 | 35.52 | 34.60 | 34.66 | 34.66 | 50,943,450 |
| 11 Jan 2024 | 35.88 | 36.14 | 35.08 | 35.08 | 35.08 | 36,240,156 |
| 10 Jan 2024 | 35.90 | 36.08 | 35.30 | 35.78 | 35.78 | 42,076,788 |
| 09 Jan 2024 | 37.06 | 37.22 | 35.82 | 35.96 | 35.96 | 47,785,470 |
| 08 Jan 2024 | 36.60 | 37.20 | 36.50 | 36.92 | 36.92 | 60,365,513 |
| 05 Jan 2024 | 36.14 | 36.92 | 35.70 | 36.42 | 36.42 | 60,790,020 |
| 04 Jan 2024 | 35.40 | 36.34 | 35.04 | 36.02 | 36.02 | 50,151,352 |
| 03 Jan 2024 | 36.50 | 37.56 | 35.36 | 35.36 | 35.36 | 80,373,427 |
| 02 Jan 2024 | 36.56 | 37.04 | 36.36 | 36.46 | 36.46 | 48,075,749 |
| 29 Dec 2023 | 36.70 | 36.94 | 36.40 | 36.44 | 36.44 | 38,860,826 |
| 28 Dec 2023 | 36.54 | 37.04 | 36.20 | 36.64 | 36.64 | 44,732,249 |
| 27 Dec 2023 | 38.10 | 38.28 | 36.50 | 36.50 | 36.50 | 42,142,943 |
| 26 Dec 2023 | 37.60 | 38.98 | 37.60 | 38.12 | 38.12 | 39,499,386 |
| 25 Dec 2023 | 38.58 | 38.58 | 36.28 | 37.52 | 37.52 | 29,593,282 |
| 22 Dec 2023 | 40.28 | 40.38 | 38.48 | 38.60 | 38.60 | 33,592,392 |
| 21 Dec 2023 | 40.28 | 40.60 | 39.34 | 40.26 | 40.26 | 38,084,707 |
| 20 Dec 2023 | 41.38 | 41.76 | 40.28 | 40.28 | 40.28 | 38,651,146 |
| 19 Dec 2023 | 41.60 | 41.88 | 40.04 | 40.46 | 40.46 | 41,351,100 |
| 18 Dec 2023 | 42.10 | 43.08 | 41.54 | 41.54 | 41.54 | 53,621,379 |
| 15 Dec 2023 | 43.10 | 43.30 | 41.82 | 42.44 | 42.44 | 82,333,009 |
| 14 Dec 2023 | 43.28 | 43.36 | 40.78 | 43.10 | 43.10 | 95,602,529 |
| 13 Dec 2023 | 45.00 | 45.90 | 43.02 | 43.02 | 43.02 | 126,244,215 |
| 12 Dec 2023 | 48.72 | 49.00 | 47.74 | 47.80 | 47.80 | 30,917,674 |
| 11 Dec 2023 | 49.64 | 50.25 | 47.84 | 48.94 | 48.94 | 48,923,158 |
| 08 Dec 2023 | 50.45 | 52.45 | 49.34 | 49.70 | 49.70 | 49,299,892 |
| *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.