Istanbul - Delayed Quote
TRY
Haci Ömer Sabanci Holding A.S. (SAHOL.IS)
81.10
-2.15
(-2.58%)
At close: October 30 at 6:09:48 PM GMT+3
Currency in TRY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
82.00
82.80
80.70
81.10
81.10
32,553,073
Oct 28, 2026
85.35
85.95
82.55
83.25
83.25
22,127,666
Oct 27, 2026
87.20
87.35
85.30
86.00
86.00
28,238,290
Oct 26, 2026
87.20
87.60
85.40
87.50
87.50
26,739,845
Oct 23, 2026
87.65
88.10
82.80
87.00
87.00
46,141,447
Oct 22, 2026
88.00
89.55
87.00
87.55
87.55
37,002,220
Oct 21, 2026
88.75
89.70
87.60
88.15
88.15
26,092,340
Oct 20, 2026
86.85
89.40
86.40
89.20
89.20
46,830,285
Oct 19, 2026
87.55
87.60
84.75
85.55
85.55
39,189,543
Oct 16, 2026
84.05
86.45
82.80
85.30
85.30
54,736,371
Oct 15, 2026
84.50
85.80
83.95
85.35
85.35
20,247,741
Oct 14, 2026
85.35
86.15
84.65
84.75
84.75
21,659,980
Oct 13, 2026
84.40
85.80
84.20
85.65
85.65
32,153,589
Oct 12, 2026
83.60
85.15
82.90
84.35
84.35
44,512,449
Oct 9, 2026
88.90
89.35
83.10
83.50
83.50
104,425,875
Oct 8, 2026
87.40
89.15
86.25
88.75
88.75
24,344,680
Oct 7, 2026
88.80
88.80
86.80
87.60
87.60
20,216,457
Oct 6, 2026
88.75
89.70
88.15
88.80
88.80
24,146,636
Oct 5, 2026
87.10
89.35
87.00
88.80
88.80
25,722,451
Oct 2, 2026
85.80
87.20
85.45
86.70
86.70
21,505,653
Oct 1, 2026
85.95
87.15
84.25
86.10
86.10
46,832,372
Sep 30, 2026
86.85
87.45
84.10
84.80
84.80
41,089,699
Sep 29, 2026
87.00
88.50
86.65
86.80
86.80
22,229,773
Sep 28, 2026
87.10
88.40
85.80
86.90
86.90
28,238,196
Sep 25, 2026
88.50
89.50
88.05
88.25
88.25
17,599,311
Sep 24, 2026
90.90
91.60
88.20
88.20
88.20
25,257,025
Sep 23, 2026
91.20
92.15
90.70
91.10
91.10
29,515,463
Sep 22, 2026
90.65
92.40
90.30
91.15
91.15
28,579,276
Sep 21, 2026
87.85
90.65
86.55
90.55
90.55
50,012,040
Sep 18, 2026
90.60
90.80
88.05
88.05
88.05
36,476,904
Sep 17, 2026
85.00
91.30
84.00
90.60
90.60
52,181,665
Sep 16, 2026
90.50
91.20
82.30
84.30
84.30
64,620,926
Sep 15, 2026
95.05
95.20
90.30
90.30
90.30
40,287,392
Sep 14, 2026
94.50
96.15
94.20
94.95
94.95
23,696,220
Sep 11, 2026
94.95
96.15
94.00
95.30
95.30
32,370,044
Sep 10, 2026
96.40
96.60
93.65
94.80
94.80
23,728,192
Sep 9, 2026
96.55
98.40
95.70
96.05
96.05
50,143,059
Sep 8, 2026
94.05
96.50
93.00
96.50
96.50
40,684,938
Sep 7, 2026
92.70
94.05
92.20
94.05
94.05
26,238,500
Sep 4, 2026
93.10
94.30
91.75
92.60
92.60
27,424,666
Sep 3, 2026
92.65
93.75
92.15
93.00
93.00
32,072,449
Sep 2, 2026
92.45
93.05
89.40
92.50
92.50
40,825,391
Sep 1, 2026
93.35
95.40
93.20
93.20
93.20
34,494,745
Aug 31, 2026
93.45
95.10
92.50
93.20
93.20
52,097,434
Aug 28, 2026
93.70
94.35
93.45
93.65
93.65
24,032,800
Aug 27, 2026
94.10
94.55
93.60
93.75
93.75
26,420,143
Aug 26, 2026
93.90
96.50
93.70
93.95
93.95
40,350,781
Aug 25, 2026
94.05
94.45
92.85
93.50
93.50
29,250,885
Aug 24, 2026
95.20
95.45
93.35
94.25
94.25
49,241,222
Aug 21, 2026
90.30
92.85
90.30
92.40
92.40
42,580,992
Aug 20, 2026
90.70
91.30
89.75
90.15
90.15
39,976,732
Aug 19, 2026
88.85
90.70
88.65
90.35
90.35
49,784,523
Aug 18, 2026
88.35
89.55
87.65
88.95
88.95
31,756,088
Aug 17, 2026
89.60
89.95
88.35
88.90
88.90
27,764,922
Aug 14, 2026
88.85
90.50
88.60
89.40
89.40
51,389,456
Aug 13, 2026
90.60
91.70
88.75
88.80
88.80
58,734,820
Aug 12, 2026
87.45
89.05
86.90
88.25
88.25
52,555,066
Aug 11, 2026
88.20
88.70
86.05
87.60
87.60
29,958,126
Aug 10, 2026
88.30
89.65
88.00
88.50
88.50
23,780,024
Aug 7, 2026
88.15
88.95
87.55
88.05
88.05
22,138,406
Aug 6, 2026
89.30
89.60
88.10
88.10
88.10
24,121,294
Aug 5, 2026
88.45
89.80
86.85
89.10
89.10
30,205,242
Aug 4, 2026
86.55
89.00
85.60
88.90
88.90
41,500,149
Aug 3, 2026
85.80
87.00
85.35
86.55
86.55
39,848,500
Jul 31, 2026
82.85
84.65
82.35
84.50
84.50
37,955,773
Jul 30, 2026
84.85
85.15
82.10
82.30
82.30
37,704,669
Jul 29, 2026
87.35
88.25
84.30
84.80
84.80
32,972,679
Jul 28, 2026
87.20
87.95
86.55
87.35
87.35
29,180,832
Jul 27, 2026
88.35
89.25
86.80
87.10
87.10
43,337,946
Jul 24, 2026
88.10
88.80
86.60
87.10
87.10
27,336,960
Jul 23, 2026
89.10
89.10
87.55
87.95
87.95
31,306,845
Jul 22, 2026
88.70
89.40
88.05
89.10
89.10
29,209,384
Jul 21, 2026
89.60
89.90
88.20
88.40
88.40
24,681,443
Jul 20, 2026
88.65
90.20
87.90
89.00
89.00
46,196,486
Jul 17, 2026
90.20
90.50
88.40
88.40
88.40
37,790,457
Jul 16, 2026
89.55
90.60
89.30
90.30
90.30
42,929,509
Jul 14, 2026
89.10
90.05
88.65
89.45
89.45
32,842,805
Jul 13, 2026
89.85
90.40
89.10
89.20
89.20
27,389,395
Jul 10, 2026
89.25
91.60
89.15
90.50
90.50
41,349,310
Jul 9, 2026
90.75
90.75
88.75
89.15
89.15
29,842,768
Jul 8, 2026
92.45
92.45
89.50
90.00
90.00
32,017,069
Jul 7, 2026
93.55
95.05
92.80
92.80
92.80
34,230,938
Jul 6, 2026
94.80
96.95
93.30
93.60
93.60
35,417,909
Jul 3, 2026
98.10
98.20
94.50
94.50
94.50
23,600,000
Jul 2, 2026
98.30
99.10
96.70
97.55
97.55
25,358,982
Jul 1, 2026
97.10
98.60
96.35
98.10
98.10
38,748,553
Jun 30, 2026
97.65
98.15
96.60
97.50
97.50
29,623,413
Jun 29, 2026
97.55
98.95
96.95
97.50
97.50
27,586,142
Jun 26, 2026
97.05
97.95
96.60
97.45
97.45
16,848,657
Jun 25, 2026
101.00
101.40
96.90
97.00
97.00
29,177,989
Jun 24, 2026
99.05
100.80
98.10
99.80
99.80
23,578,050
Jun 23, 2026
100.50
101.80
98.80
99.15
99.15
24,363,579
Jun 22, 2026
101.50
102.40
100.90
101.50
101.50
22,406,845
Jun 19, 2026
100.70
102.50
100.20
100.80
100.80
21,453,913
Jun 18, 2026
100.20
103.30
100.20
102.50
102.50
32,703,031
Jun 17, 2026
101.40
101.80
98.85
99.80
99.80
16,593,847
Jun 16, 2026
101.30
101.90
100.10
100.80
100.80
22,328,408
Jun 15, 2026
100.50
102.10
99.10
101.20
101.20
34,264,384
Jun 12, 2026
93.50
96.45
93.00
95.95
95.95
42,768,377
Jun 11, 2026
91.10
92.15
89.80
91.60
91.60
25,113,772
Jun 10, 2026
91.20
91.95
90.15
91.15
91.15
22,253,929
Jun 9, 2026
91.55
93.45
90.95
91.20
91.20
30,504,753
Jun 8, 2026
88.80
91.95
88.80
91.50
91.50
23,182,984
Jun 5, 2026
92.05
92.25
89.95
90.00
90.00
27,335,462
Jun 4, 2026
91.20
92.25
89.90
92.00
92.00
41,204,630
Jun 3, 2026
92.70
92.90
90.60
90.70
90.70
35,597,499
Jun 2, 2026
91.80
93.50
91.25
93.30
93.30
49,951,502
Jun 1, 2026
91.10
93.00
88.80
89.00
89.00
54,593,365
May 26, 2026
90.05
92.00
89.35
92.00
92.00
16,714,802
May 25, 2026
90.05
90.70
88.30
90.30
90.30
42,962,840
May 22, 2026
86.95
90.35
85.10
89.15
89.15
78,872,084
May 21, 2026
92.65
93.05
87.00
87.25
87.25
23,453,435
May 20, 2026
91.90
93.55
91.20
92.65
92.65
24,433,415
May 18, 2026
92.85
93.20
91.20
92.30
92.30
29,986,790
May 15, 2026
94.80
94.80
92.20
93.05
93.05
28,420,046
May 14, 2026
95.80
97.45
95.30
95.85
95.85
24,899,615
May 13, 2026
95.80
96.45
94.65
95.25
95.25
25,251,476
May 12, 2026
99.15
99.15
95.20
95.20
95.20
33,786,334
May 11, 2026
99.75
100.30
98.95
99.35
99.35
35,280,977
May 8, 2026
99.45
101.60
98.05
100.00
100.00
29,114,491
May 7, 2026
100.50
101.80
99.55
100.00
100.00
28,734,585
May 6, 2026
97.00
102.40
96.85
100.70
100.70
48,103,424
May 5, 2026
93.75
96.50
93.45
95.30
95.30
26,366,986
May 4, 2026
95.85
96.40
93.55
93.70
93.70
30,582,394
Apr 30, 2026
95.80
95.90
93.75
95.65
95.65
33,410,467
Apr 29, 2026
97.00
97.90
95.90
96.15
96.15
20,806,209
Apr 28, 2026
97.95
98.00
96.35
96.40
96.40
19,923,400
Apr 27, 2026
98.95
100.20
97.70
98.15
98.15
22,437,770
Apr 24, 2026
98.50
99.35
97.40
98.80
98.80
22,352,079
Apr 22, 2026
101.70
101.70
98.80
98.90
98.90
35,549,058
Apr 21, 2026
103.30
103.80
100.50
101.00
101.00
30,980,393
Apr 20, 2026
103.80
104.90
102.60
102.90
102.90
38,545,750
Apr 17, 2026
99.50
105.80
99.10
105.10
105.10
53,494,472
Apr 16, 2026
101.20
102.20
98.70
99.50
99.50
33,217,351
Apr 15, 2026
100.90
101.50
99.60
100.60
100.60
30,380,937
Apr 14, 2026
100.00
101.90
99.35
100.50
100.50
52,115,310
Apr 13, 2026
100.00
100.00
97.85
99.10
99.10
57,217,405
Apr 10, 2026
98.00
102.00
98.00
102.00
102.00
44,501,081
Apr 9, 2026
95.85
98.10
95.45
97.55
97.55
35,303,828
Apr 8, 2026
95.00
98.15
93.70
96.35
96.35
64,177,927
Apr 7, 2026
91.50
92.95
88.80
89.30
89.30
36,482,381
Apr 6, 2026
88.95
92.60
88.80
91.75
91.75
39,348,145
Apr 3, 2026
90.10
90.75
88.55
89.00
89.00
28,121,520
Apr 2, 2026
88.90
90.40
88.55
90.10
90.10
23,570,724
Apr 1, 2026
1.41356
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
91.10
91.40
89.80
90.55
90.55
32,186,449
Mar 31, 2026
89.25
90.75
88.90
89.40
87.99
35,028,954
Mar 30, 2026
88.50
90.15
87.85
88.90
87.49
27,024,225
Mar 27, 2026
90.45
90.70
88.40
89.10
87.69
27,237,155
Mar 26, 2026
90.90
91.70
89.20
89.95
88.53
23,911,210
Mar 25, 2026
91.35
92.75
90.90
91.15
89.71
30,699,116
Mar 24, 2026
92.90
93.65
89.60
89.95
88.53
37,206,592
Mar 23, 2026
89.60
93.60
87.30
93.45
91.97
63,887,091
Mar 19, 2026
92.40
93.10
92.05
92.55
91.09
10,210,074
Mar 18, 2026
96.20
96.60
92.80
93.20
91.73
25,141,136
Mar 17, 2026
94.50
96.25
93.60
95.90
94.38
34,664,905
Mar 16, 2026
95.20
95.80
92.70
94.05
92.56
31,220,119
Mar 13, 2026
94.70
95.40
92.70
94.90
93.40
26,081,172
Mar 12, 2026
94.95
97.85
94.50
95.60
94.09
34,395,618
Mar 11, 2026
95.45
96.00
93.85
96.00
94.48
25,985,849
Mar 10, 2026
94.00
95.95
92.85
95.70
94.19
44,360,261
Mar 9, 2026
87.00
91.20
86.10
91.05
89.61
46,491,562
Mar 6, 2026
92.90
93.85
90.00
90.00
88.58
32,630,089
Mar 5, 2026
95.75
96.20
93.25
93.40
91.92
38,577,759
Mar 4, 2026
92.00
94.20
90.95
93.80
92.32
46,770,796
Mar 3, 2026
95.15
97.00
91.60
92.00
90.55
47,692,796
Mar 2, 2026
96.00
98.15
94.20
96.05
94.53
48,371,323
Feb 27, 2026
105.40
105.70
100.00
100.80
99.21
66,871,999
Feb 26, 2026
103.60
106.30
102.00
105.00
103.34
35,534,556
Feb 25, 2026
106.50
107.20
103.40
103.70
102.06
40,579,235
Feb 24, 2026
105.90
107.30
104.50
106.30
104.62
47,054,071
Feb 23, 2026
106.90
107.50
105.70
106.30
104.62
35,559,974
Feb 20, 2026
104.10
105.70
103.10
105.30
103.64
36,644,195
Feb 19, 2026
109.50
109.50
103.00
104.10
102.45
41,406,118
Feb 18, 2026
110.50
113.30
108.40
109.00
107.28
61,957,140
Feb 17, 2026
111.80
112.30
110.00
110.00
108.26
42,124,024
Feb 16, 2026
112.50
115.00
110.70
112.60
110.82
60,401,173
Feb 13, 2026
109.80
112.70
109.40
111.40
109.64
45,792,451
Feb 12, 2026
104.60
111.80
104.30
110.00
108.26
71,298,551
Feb 11, 2026
102.40
104.50
101.90
103.90
102.26
37,906,592
Feb 10, 2026
105.70
106.60
103.00
103.60
101.96
31,579,235
Feb 9, 2026
104.50
105.90
104.20
105.50
103.83
39,683,761
Feb 6, 2026
103.30
104.10
101.70
103.40
101.77
30,908,941
Feb 5, 2026
106.30
106.90
103.50
103.70
102.06
40,612,849
Feb 4, 2026
110.60
110.80
106.90
106.90
105.21
34,424,086
Feb 3, 2026
108.80
110.90
107.20
109.90
108.16
57,497,447
Feb 2, 2026
106.00
110.30
103.90
108.20
106.49
55,209,128
Jan 30, 2026
109.60
110.80
107.60
109.50
107.77
52,688,028
Jan 29, 2026
105.90
110.00
103.90
110.00
108.26
72,715,387
Jan 28, 2026
103.50
106.60
103.20
105.40
103.73
59,628,690
Jan 27, 2026
98.95
101.20
97.75
100.70
99.11
53,981,324
Jan 26, 2026
96.40
98.70
95.65
98.70
97.14
36,412,376
Jan 23, 2026
95.95
98.65
95.60
97.40
95.86
43,552,027
Jan 22, 2026
95.80
96.15
93.05
95.50
93.99
49,942,970
Jan 21, 2026
94.00
95.25
92.75
94.80
93.30
45,550,433
Jan 20, 2026
95.50
95.60
93.45
93.80
92.32
39,831,313
Jan 19, 2026
95.70
96.65
94.90
95.50
93.99
48,691,934
Jan 16, 2026
94.15
95.40
93.85
94.90
93.40
39,140,690
Jan 15, 2026
93.20
94.35
92.25
94.00
92.51
47,269,500
Jan 14, 2026
94.50
95.20
93.10
93.40
91.92
44,348,651
Jan 13, 2026
93.15
94.45
92.45
93.50
92.02
38,891,956
Jan 12, 2026
91.80
94.80
91.50
93.10
91.63
47,703,017
Jan 9, 2026
91.35
92.15
89.90
91.30
89.86
31,339,857
Jan 8, 2026
90.40
91.45
89.10
91.05
89.61
35,340,252
Jan 7, 2026
92.15
92.70
89.95
90.45
89.02
44,519,417
Jan 6, 2026
90.85
92.00
90.30
92.00
90.55
52,878,371
Jan 5, 2026
88.75
91.15
88.00
90.65
89.22
41,069,005
Jan 2, 2026
84.90
88.00
84.75
87.90
86.51
36,354,372
Dec 31, 2025
83.80
85.00
83.80
84.25
82.92
21,295,538
Dec 30, 2025
84.05
84.40
82.90
83.50
82.18
25,356,884
Dec 29, 2025
84.00
84.10
82.40
83.95
82.62
29,670,542
Dec 26, 2025
84.45
84.60
83.05
84.00
82.67
14,725,156
Dec 25, 2025
85.20
85.40
84.45
84.60
83.26
18,583,306
Dec 24, 2025
83.00
85.70
81.90
85.15
83.80
50,893,005
Dec 23, 2025
83.95
84.35
82.70
82.75
81.44
28,265,603
Dec 22, 2025
85.45
86.55
83.85
84.20
82.87
27,622,198
Dec 19, 2025
86.45
86.65
85.30
85.30
83.95
19,639,367
Dec 18, 2025
86.60
87.00
85.50
86.50
85.13
21,627,874
Dec 17, 2025
85.45
86.55
85.00
86.50
85.13
27,312,987
Dec 16, 2025
87.85
87.90
84.75
85.65
84.30
28,822,654
Dec 15, 2025
86.25
87.60
85.30
87.25
85.87
25,971,718
Dec 12, 2025
85.20
86.80
85.10
86.15
84.79
27,362,616
Dec 11, 2025
85.35
86.00
84.30
84.50
83.16
32,787,180
Dec 10, 2025
86.90
87.20
84.55
85.25
83.90
20,182,767
Dec 9, 2025
85.75
86.55
84.65
86.45
85.08
24,622,712
Dec 8, 2025
85.45
86.65
85.10
85.65
84.30
27,007,821
Dec 5, 2025
82.65
85.80
82.50
84.45
83.11
36,571,229
Dec 4, 2025
85.65
86.00
82.50
82.65
81.34
29,689,498
Dec 3, 2025
84.85
86.70
84.45
85.65
84.30
48,378,098
Dec 2, 2025
85.20
85.85
84.45
84.85
83.51
27,621,031
Dec 1, 2025
81.85
85.50
80.85
85.10
83.75
41,069,857
Nov 28, 2025
81.70
82.55
81.20
81.90
80.61
36,847,726
Nov 27, 2025
82.15
83.15
81.70
81.90
80.61
35,274,704
Nov 26, 2025
81.60
82.25
80.75
81.55
80.26
26,676,096
Nov 25, 2025
80.50
82.50
80.50
81.20
79.92
42,434,541
Nov 24, 2025
79.00
80.85
78.40
80.20
78.93
44,969,420
Nov 21, 2025
78.85
79.40
77.65
79.40
78.14
39,176,466
Nov 20, 2025
78.85
79.75
78.10
79.35
78.10
45,551,040
Nov 19, 2025
76.50
78.60
76.30
77.75
76.52
45,881,789
Nov 18, 2025
75.80
77.20
75.40
76.20
75.00
30,611,429
Nov 17, 2025
75.75
76.85
75.15
76.30
75.09
35,670,346
Nov 14, 2025
75.50
76.10
74.75
75.20
74.01
24,062,838
Nov 13, 2025
76.15
76.40
75.40
75.85
74.65
26,269,551
Nov 12, 2025
76.20
77.00
75.60
75.75
74.55
28,250,721
Nov 11, 2025
77.70
78.25
73.90
75.80
74.60
50,955,337
Nov 10, 2025
80.15
80.75
77.60
77.75
76.52
36,336,763
Nov 7, 2025
82.45
82.45
79.20
79.70
78.44
37,908,256
Nov 6, 2025
80.70
83.15
80.35
82.50
81.20
45,714,470
Nov 5, 2025
80.40
81.85
79.85
80.20
78.93
44,305,405
Nov 4, 2025
82.15
82.95
80.10
80.60
79.33
41,545,711
Nov 3, 2025
81.90
83.60
81.55
82.35
81.05
40,938,721
Oct 31, 2025
80.50
82.30
79.90
81.55
80.26
38,854,104
Oct 30, 2025
79.80
80.85
79.40
80.85
79.57
30,829,561
