SAHOL
HACI ÖMER SABANCI HOLDİNG A.Ş. (SAHOL)
87.600
₺
-1.200 (%-1.35)
SAHOL: HACI ÖMER SABANCI HOLDİNG A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for HACI ÖMER SABANCI HOLDİNG A.Ş..
Historical Chart
Loading chart...
Average
OPEN 85.8593
CLOSE 85.7009
Low
LOW 70.5663
High
HIGH 104.3016
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 91.5842 | 94.6212 | 91.0148 | 94.6212 |
| 01/02/2025 | 94.8585 | 97.4684 | 94.8585 | 96.899 |
| 01/05/2025 | 97.1837 | 100.1258 | 96.1397 | 99.1768 |
| 01/06/2025 | 98.892 | 99.5564 | 97.5634 | 97.5634 |
| 01/07/2025 | 97.2787 | 97.6583 | 94.8111 | 96.3296 |
| 01/08/2025 | 97.0888 | 99.5564 | 95.7601 | 98.9869 |
| 01/09/2025 | 98.7022 | 98.892 | 95.0958 | 96.1397 |
| 01/12/2025 | 95.9499 | 96.6142 | 91.9164 | 92.1062 |
| 01/13/2025 | 92.5807 | 93.1027 | 89.9234 | 90.1132 |
| 01/14/2025 | 90.303 | 91.8215 | 90.0183 | 91.1098 |
| 01/15/2025 | 92.6283 | 93.3875 | 90.2081 | 92.7231 |
| 01/16/2025 | 92.5807 | 94.7636 | 91.7741 | 94.5264 |
| 01/19/2025 | 95.3804 | 95.7601 | 93.1976 | 95.2856 |
| 01/20/2025 | 94.8585 | 96.3296 | 94.4789 | 94.6687 |
| 01/21/2025 | 94.906 | 97.0888 | 94.6687 | 96.899 |
| 01/22/2025 | 97.2787 | 98.2277 | 96.0449 | 97.3735 |
| 01/23/2025 | 97.5634 | 97.848 | 96.0449 | 96.8041 |
| 01/26/2025 | 95.6652 | 97.1837 | 94.7636 | 96.8041 |
| 01/27/2025 | 97.0888 | 98.7022 | 96.2346 | 97.7531 |
| 01/28/2025 | 98.0379 | 98.5124 | 96.7092 | 97.1837 |
| 01/29/2025 | 97.4684 | 99.5564 | 96.899 | 97.5634 |
| 01/30/2025 | 98.2277 | 98.2277 | 94.8111 | 94.8111 |
| 02/02/2025 | 93.862 | 94.0044 | 89.781 | 91.2521 |
| 02/03/2025 | 91.7266 | 92.4859 | 89.8285 | 91.0623 |
| 02/04/2025 | 91.2046 | 92.6283 | 90.0183 | 90.7776 |
| 02/05/2025 | 91.3469 | 93.3875 | 91.3469 | 92.0588 |
| 02/06/2025 | 91.9164 | 94.2416 | 91.0623 | 93.2926 |
| 02/09/2025 | 93.2926 | 93.2926 | 91.3945 | 91.8215 |
| 02/10/2025 | 91.9164 | 92.2961 | 90.9673 | 92.1537 |
| 02/11/2025 | 92.2486 | 93.8145 | 91.869 | 93.3875 |
| 02/12/2025 | 94.0044 | 97.1837 | 93.8145 | 96.4245 |
| 02/13/2025 | 96.4245 | 96.899 | 95.0958 | 95.3804 |
| 02/16/2025 | 95.5703 | 95.9499 | 94.2891 | 94.5738 |
| 02/17/2025 | 94.4314 | 96.6142 | 93.7196 | 96.0449 |
| 02/18/2025 | 95.6652 | 96.5193 | 93.9095 | 94.2416 |
| 02/19/2025 | 94.384 | 96.3296 | 92.4384 | 96.2346 |
| 02/20/2025 | 96.2346 | 97.5634 | 91.5842 | 95.2856 |
| 02/23/2025 | 96.5193 | 96.8041 | 91.5842 | 91.7741 |
| 02/24/2025 | 91.8215 | 91.869 | 87.9303 | 88.0727 |
| 02/25/2025 | 88.31 | 90.2081 | 88.31 | 89.5913 |
| 02/26/2025 | 89.4963 | 93.34 | 89.0692 | 92.5807 |
| 02/27/2025 | 92.2961 | 93.6722 | 90.9199 | 91.869 |
| 03/02/2025 | 93.2452 | 98.7022 | 93.1976 | 95.2856 |
| 03/03/2025 | 93.4823 | 98.0379 | 92.3435 | 96.899 |
| 03/04/2025 | 98.0379 | 101.8341 | 98.0379 | 101.4545 |
| 03/05/2025 | 102.973 | 103.2577 | 97.848 | 102.2138 |
| 03/06/2025 | 101.7392 | 102.4985 | 100.1258 | 101.2647 |
| 03/09/2025 | 101.3596 | 102.5934 | 99.5564 | 100.6003 |
| 03/10/2025 | 100.6953 | 102.3086 | 100.0309 | 100.885 |
| 03/11/2025 | 101.5493 | 104.3016 | 101.3596 | 102.4985 |
| 03/12/2025 | 102.5934 | 103.8271 | 102.0239 | 103.0678 |
| 03/13/2025 | 103.2577 | 103.7322 | 101.7392 | 101.929 |
| 03/16/2025 | 102.2138 | 104.0169 | 101.4545 | 102.4035 |
| 03/17/2025 | 101.929 | 102.8781 | 99.936 | 100.1258 |
| 03/18/2025 | 93.862 | 95.855 | 90.1132 | 90.1132 |
| 03/19/2025 | 88.7371 | 89.5913 | 82.236 | 84.4663 |
| 03/20/2025 | 83.5172 | 84.4189 | 76.0197 | 76.0197 |
| 03/23/2025 | 77.1111 | 78.9143 | 73.2674 | 76.8263 |
| 03/24/2025 | 79.0093 | 82.758 | 77.5856 | 81.6191 |
| 03/25/2025 | 80.1955 | 81.0497 | 79.0093 | 80.1955 |
| 03/26/2025 | 81.1446 | 81.7614 | 77.7279 | 77.9652 |
| 03/27/2025 | 77.8704 | 79.8159 | 76.9213 | 79.7685 |
| 04/01/2025 | 79.5716 | 79.6208 | 78.243 | 78.489 |
| 04/02/2025 | 78.7351 | 80.4574 | 78.3414 | 78.3906 |
| 04/03/2025 | 78.4398 | 79.2764 | 77.2096 | 78.4398 |
| 04/06/2025 | 76.2746 | 79.8669 | 74.3554 | 78.8335 |
| 04/07/2025 | 80.0637 | 80.5066 | 78.489 | 79.5224 |
| 04/08/2025 | 78.7351 | 79.0303 | 76.4222 | 76.4222 |
| 04/09/2025 | 79.3748 | 79.8177 | 77.0127 | 77.0127 |
| 04/10/2025 | 77.308 | 77.3572 | 75.192 | 76.5699 |
| 04/13/2025 | 77.5048 | 77.9969 | 75.9793 | 76.1762 |
| 04/14/2025 | 76.373 | 77.0619 | 75.5857 | 75.6841 |
| 04/15/2025 | 75.3396 | 76.2746 | 73.4697 | 75.2904 |
| 04/16/2025 | 75.2904 | 77.0127 | 74.5031 | 76.2746 |
| 04/17/2025 | 76.4714 | 76.6683 | 74.9459 | 75.3888 |
| 04/20/2025 | 75.2904 | 78.0953 | 73.6173 | 75.6349 |
| 04/21/2025 | 76.2746 | 76.5699 | 75.1428 | 75.4872 |
| 04/23/2025 | 75.7825 | 77.9477 | 74.3554 | 77.2588 |
| 04/24/2025 | 77.5048 | 77.9969 | 76.4222 | 76.4714 |
| 04/27/2025 | 76.8651 | 76.8651 | 73.6173 | 73.8141 |
| 04/28/2025 | 73.5189 | 74.1586 | 72.7315 | 72.9776 |
| 04/29/2025 | 73.0268 | 73.4697 | 71.6489 | 72.0918 |
| 05/01/2025 | 72.7315 | 74.3062 | 72.4363 | 73.4697 |
| 05/04/2025 | 73.9618 | 74.3554 | 71.6489 | 72.0918 |
| 05/05/2025 | 71.9934 | 73.4697 | 71.3044 | 71.9442 |
| 05/06/2025 | 71.9442 | 72.2394 | 70.5663 | 71.0584 |
| 05/07/2025 | 71.6489 | 73.4204 | 71.2552 | 72.3378 |
| 05/08/2025 | 72.2886 | 73.8141 | 71.7473 | 72.9284 |
| 05/11/2025 | 74.9459 | 79.1287 | 74.6015 | 78.243 |
| 05/12/2025 | 78.0461 | 78.6859 | 77.2588 | 77.5048 |
| 05/13/2025 | 77.5048 | 78.3414 | 76.6683 | 77.9969 |
| 05/14/2025 | 78.5382 | 79.3748 | 75.5857 | 76.4222 |
| 05/15/2025 | 76.4714 | 77.7509 | 76.0285 | 77.3572 |
| 05/19/2025 | 77.5048 | 78.1446 | 76.6683 | 77.2588 |
| 05/20/2025 | 76.8651 | 77.4064 | 76.127 | 76.2254 |
| 05/21/2025 | 76.7175 | 78.0461 | 76.373 | 77.0619 |
| 05/22/2025 | 77.0619 | 78.3906 | 75.2904 | 76.0285 |
| 05/25/2025 | 77.0127 | 77.0619 | 75.5857 | 76.5206 |
| 05/26/2025 | 76.7175 | 77.1604 | 75.1428 | 75.6349 |
| 05/27/2025 | 75.8317 | 76.9143 | 75.2904 | 76.8159 |
| 05/28/2025 | 77.1604 | 77.4556 | 75.8317 | 76.2254 |
| 05/29/2025 | 76.4222 | 76.5206 | 73.2236 | 76.0778 |
| 06/01/2025 | 75.2904 | 75.9301 | 74.8475 | 75.192 |
| 06/02/2025 | 75.8317 | 79.5716 | 75.6349 | 78.5382 |
| 06/03/2025 | 78.6366 | 79.1287 | 77.554 | 78.7351 |
| 06/04/2025 | 78.5382 | 78.7351 | 77.7017 | 78.6366 |
| 06/09/2025 | 79.178 | 81.4908 | 78.5874 | 80.9495 |
| 06/10/2025 | 81.2447 | 83.2623 | 81.2447 | 82.4258 |
| 06/11/2025 | 81.0971 | 82.2781 | 80.2113 | 80.2113 |
| 06/12/2025 | 76.4714 | 79.6208 | 74.8475 | 79.6208 |
| 06/15/2025 | 79.4732 | 81.8353 | 78.3906 | 81.4416 |
| 06/16/2025 | 81.1955 | 81.6876 | 79.1287 | 79.1287 |
| 06/17/2025 | 78.8335 | 79.3748 | 76.2746 | 77.0619 |
| 06/18/2025 | 77.6525 | 78.4398 | 75.3396 | 76.127 |
| 06/19/2025 | 77.1112 | 78.4398 | 76.9635 | 77.8493 |
| 06/22/2025 | 76.7667 | 78.9319 | 76.373 | 76.4714 |
| 06/23/2025 | 80.0145 | 81.5892 | 78.9319 | 81.3432 |
| 06/24/2025 | 81.3432 | 81.786 | 79.5716 | 80.3098 |
| 06/25/2025 | 80.3098 | 80.9495 | 79.1287 | 79.2272 |
| 06/26/2025 | 79.178 | 80.9003 | 77.7017 | 80.2113 |
| 06/29/2025 | 81.2447 | 88.2325 | 81.0971 | 88.2325 |
| 06/30/2025 | 88.1833 | 90.693 | 86.6086 | 89.0198 |
| 07/01/2025 | 89.069 | 91.7756 | 88.6754 | 90.693 |
| 07/02/2025 | 92.0216 | 93.2026 | 90.004 | 90.693 |
| 07/03/2025 | 90.8406 | 92.0216 | 89.8072 | 91.4803 |
| 07/06/2025 | 90.4961 | 91.2343 | 89.1183 | 89.7088 |
| 07/07/2025 | 90.5453 | 90.8406 | 87.7404 | 88.2817 |
| 07/08/2025 | 88.2817 | 91.874 | 87.8388 | 91.1358 |
| 07/09/2025 | 92.6121 | 93.1534 | 90.4469 | 90.5453 |
| 07/10/2025 | 91.2835 | 91.7264 | 87.9864 | 89.4627 |
| 07/13/2025 | 89.4627 | 89.8564 | 87.2975 | 87.2975 |
| 07/15/2025 | 87.2483 | 89.2659 | 85.4768 | 87.888 |
| 07/16/2025 | 88.5769 | 90.693 | 87.642 | 90.4469 |
| 07/17/2025 | 90.4961 | 91.1358 | 89.758 | 90.1024 |
| 07/20/2025 | 90.4469 | 92.12 | 90.4469 | 91.8248 |
| 07/21/2025 | 91.8248 | 91.9724 | 90.1517 | 90.9882 |
| 07/22/2025 | 91.185 | 91.3819 | 89.758 | 90.2501 |
| 07/23/2025 | 90.5945 | 92.7597 | 90.2501 | 91.8248 |
| 07/24/2025 | 91.7264 | 92.0216 | 90.4961 | 91.6279 |
| 07/27/2025 | 92.2184 | 92.4153 | 89.4627 | 89.5611 |
| 07/28/2025 | 89.6103 | 90.8406 | 89.4627 | 89.9548 |
| 07/29/2025 | 89.9548 | 92.1692 | 89.7088 | 91.9724 |
| 07/30/2025 | 91.9724 | 93.8916 | 91.7264 | 93.8424 |
| 07/31/2025 | 94.4821 | 94.6297 | 92.6121 | 93.6947 |
| 08/03/2025 | 94.1868 | 95.5647 | 93.6947 | 94.3345 |
| 08/04/2025 | 94.5313 | 94.5805 | 92.7105 | 93.6455 |
| 08/05/2025 | 93.6455 | 94.4329 | 92.809 | 94.1868 |
| 08/06/2025 | 94.4821 | 96.8933 | 94.3837 | 95.7615 |
| 08/07/2025 | 95.8107 | 96.6473 | 94.9742 | 95.5155 |
| 08/10/2025 | 96.2044 | 97.7791 | 95.6139 | 97.3854 |
| 08/11/2025 | 97.3362 | 97.4346 | 95.6631 | 96.7457 |
| 08/12/2025 | 97.0902 | 98.3696 | 96.4997 | 97.3854 |
| 08/13/2025 | 95.5155 | 97.0902 | 94.4821 | 95.3186 |
| 08/14/2025 | 95.2694 | 95.4663 | 93.3011 | 93.4979 |
| 08/17/2025 | 93.5471 | 93.5963 | 91.4803 | 92.4645 |
| 08/18/2025 | 92.7105 | 93.3011 | 91.9724 | 92.4153 |
| 08/19/2025 | 92.2677 | 94.4821 | 92.0708 | 93.99 |
| 08/20/2025 | 94.4329 | 96.5981 | 94.0392 | 96.0076 |
| 08/21/2025 | 96.0568 | 96.7949 | 95.2202 | 96.106 |
| 08/24/2025 | 96.5489 | 97.4346 | 96.2536 | 97.0902 |
| 08/25/2025 | 96.6965 | 98.0744 | 95.4663 | 96.4997 |
| 08/26/2025 | 96.6965 | 97.3362 | 94.0884 | 94.5805 |
| 08/27/2025 | 94.7773 | 95.9092 | 94.0884 | 94.4329 |
| 08/28/2025 | 94.4329 | 94.925 | 92.2184 | 92.7105 |
| 08/31/2025 | 93.1042 | 93.7439 | 92.2677 | 93.6455 |
| 09/01/2025 | 93.8424 | 94.5805 | 84.7386 | 87.6912 |
| 09/02/2025 | 87.888 | 87.9864 | 83.8528 | 84.7386 |
| 09/03/2025 | 85.0339 | 86.5102 | 84.6894 | 86.1165 |
| 09/04/2025 | 86.3133 | 87.3467 | 84.4434 | 84.4434 |
| 09/07/2025 | 82.9179 | 84.591 | 82.1797 | 84.0989 |
| 09/08/2025 | 84.3449 | 86.3625 | 83.9513 | 84.837 |
| 09/09/2025 | 85.2307 | 86.3133 | 84.8862 | 85.9689 |
| 09/10/2025 | 86.0181 | 88.5277 | 84.1973 | 84.6894 |
| 09/11/2025 | 84.5418 | 85.3291 | 83.1147 | 84.6894 |
| 09/14/2025 | 84.1481 | 90.9882 | 83.7052 | 90.6437 |
| 09/15/2025 | 90.7914 | 91.5295 | 89.3643 | 91.1358 |
| 09/16/2025 | 91.1358 | 92.2184 | 90.3977 | 91.185 |
| 09/17/2025 | 92.12 | 92.5629 | 89.2167 | 89.8564 |
| 09/18/2025 | 90.0532 | 93.055 | 89.9056 | 91.9232 |
| 09/21/2025 | 94.7773 | 95.4171 | 92.5629 | 92.7597 |
| 09/22/2025 | 91.3327 | 91.7264 | 88.7738 | 89.1675 |
| 09/23/2025 | 89.3643 | 90.1517 | 86.953 | 89.6596 |
| 09/24/2025 | 89.9056 | 90.939 | 88.9706 | 89.4627 |
| 09/25/2025 | 89.3151 | 89.6596 | 86.6578 | 86.6578 |
| 09/28/2025 | 86.0673 | 87.9372 | 85.526 | 85.5752 |
| 09/29/2025 | 85.8704 | 86.4117 | 84.2465 | 85.4275 |
| 09/30/2025 | 85.3291 | 88.3309 | 84.6894 | 87.0022 |
| 10/01/2025 | 87.0515 | 87.1499 | 84.591 | 85.1323 |
| 10/02/2025 | 85.9196 | 85.9196 | 80.0637 | 80.0637 |
| 10/05/2025 | 80.5558 | 81.786 | 80.0145 | 80.9495 |
| 10/06/2025 | 81.4908 | 83.9021 | 81.294 | 83.0163 |
| 10/07/2025 | 82.7702 | 84.4926 | 81.0971 | 81.2447 |
| 10/08/2025 | 82.2781 | 82.475 | 80.1129 | 80.605 |
| 10/09/2025 | 80.7034 | 82.1797 | 80.3098 | 81.0971 |
| 10/12/2025 | 80.1129 | 81.0971 | 79.2764 | 79.8669 |
| 10/13/2025 | 79.8669 | 80.605 | 77.4556 | 77.6525 |
| 10/14/2025 | 77.8001 | 78.5874 | 76.6683 | 77.7017 |
| 10/15/2025 | 77.308 | 78.5874 | 76.1762 | 76.5699 |
| 10/16/2025 | 76.127 | 76.5206 | 73.7157 | 74.4046 |
| 10/19/2025 | 74.6999 | 76.8159 | 72.9284 | 76.373 |
| 10/20/2025 | 76.6191 | 77.1112 | 75.438 | 76.2254 |
| 10/21/2025 | 76.7175 | 78.0461 | 76.2254 | 76.2254 |
| 10/22/2025 | 76.3238 | 77.7509 | 75.192 | 77.1112 |
| 10/23/2025 | 78.1446 | 83.3115 | 77.4064 | 80.359 |
| 10/26/2025 | 79.7685 | 80.0637 | 77.9477 | 78.7351 |
| 10/27/2025 | 78.6366 | 78.9811 | 78.0461 | 78.0953 |
| 10/29/2025 | 78.5382 | 79.5716 | 78.1446 | 79.5716 |
| 10/30/2025 | 79.2272 | 80.9987 | 78.6366 | 80.2606 |
| 11/02/2025 | 80.605 | 82.2781 | 80.2606 | 81.0479 |
| 11/03/2025 | 80.8511 | 81.6384 | 78.8335 | 79.3256 |
| 11/04/2025 | 79.1287 | 80.5558 | 78.5874 | 78.9319 |
| 11/05/2025 | 79.424 | 81.8353 | 79.0795 | 81.1955 |
| 11/06/2025 | 81.1463 | 81.1463 | 77.9477 | 78.4398 |
| 11/09/2025 | 78.8827 | 79.4732 | 76.373 | 76.5206 |
| 11/10/2025 | 76.4714 | 77.0127 | 72.7315 | 74.6015 |
| 11/11/2025 | 74.9952 | 75.7825 | 74.4046 | 74.5523 |
| 11/12/2025 | 74.9459 | 75.192 | 74.2078 | 74.6507 |
| 11/13/2025 | 74.3062 | 74.8967 | 73.5681 | 74.011 |
| 11/16/2025 | 74.5523 | 75.6349 | 73.9618 | 75.0936 |
| 11/17/2025 | 74.6015 | 75.9793 | 74.2078 | 74.9952 |
| 11/18/2025 | 75.2904 | 77.3572 | 75.0936 | 76.5206 |
| 11/19/2025 | 77.6032 | 78.489 | 76.8651 | 78.0953 |
| 11/20/2025 | 77.6032 | 78.1446 | 76.4222 | 78.1446 |
| 11/23/2025 | 77.7509 | 79.5716 | 77.1604 | 78.9319 |
| 11/24/2025 | 79.2272 | 81.1955 | 79.2272 | 79.9161 |
| 11/25/2025 | 80.3098 | 80.9495 | 79.4732 | 80.2606 |
| 11/26/2025 | 80.8511 | 81.8353 | 80.4082 | 80.605 |
| 11/27/2025 | 80.4082 | 81.2447 | 79.9161 | 80.605 |
| 11/30/2025 | 80.5558 | 84.1481 | 79.5716 | 83.7544 |
| 12/01/2025 | 83.8528 | 84.4926 | 83.1147 | 83.5084 |
| 12/02/2025 | 83.5084 | 85.3291 | 83.1147 | 84.2957 |
| 12/03/2025 | 84.2957 | 84.6402 | 81.1955 | 81.3432 |
| 12/04/2025 | 81.3432 | 84.4434 | 81.1955 | 83.1147 |
| 12/07/2025 | 84.0989 | 85.2799 | 83.7544 | 84.2957 |
| 12/08/2025 | 84.3941 | 85.1815 | 83.3115 | 85.0831 |
| 12/09/2025 | 85.526 | 85.8212 | 83.2131 | 83.9021 |
| 12/10/2025 | 84.0005 | 84.6402 | 82.9671 | 83.1639 |
| 12/11/2025 | 83.8528 | 85.4275 | 83.7544 | 84.7878 |
| 12/14/2025 | 84.8862 | 86.2149 | 83.9513 | 85.8704 |
| 12/15/2025 | 86.4609 | 86.5102 | 83.41 | 84.2957 |
| 12/16/2025 | 84.0989 | 85.1815 | 83.656 | 85.1323 |
| 12/17/2025 | 85.2307 | 85.6244 | 84.1481 | 85.1323 |
| 12/18/2025 | 85.0831 | 85.2799 | 83.9513 | 83.9513 |
| 12/21/2025 | 84.0989 | 85.1815 | 82.5242 | 82.8687 |
| 12/22/2025 | 82.6226 | 83.0163 | 81.3924 | 81.4416 |
| 12/23/2025 | 81.6876 | 84.3449 | 80.605 | 83.8036 |
| 12/24/2025 | 83.8528 | 84.0497 | 83.1147 | 83.2623 |
| 12/25/2025 | 83.1147 | 83.2623 | 81.7368 | 82.6718 |
| 12/28/2025 | 82.6718 | 82.7702 | 81.0971 | 82.6226 |
| 12/29/2025 | 82.721 | 83.0655 | 81.5892 | 82.1797 |
| 12/30/2025 | 82.475 | 83.656 | 82.475 | 82.9179 |