Tsogo Sun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Feb 19, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Feb 18, 2026	0.36	0.36	0.36	0.36	0.36	-3.76%	-
Feb 17, 2026	0.37	0.37	0.37	0.37	0.37	2.20%	-
Feb 16, 2026	0.36	0.36	0.36	0.36	0.36	-3.19%	-
Feb 13, 2026	0.38	0.38	0.38	0.38	0.38	-1.05%	-
Feb 12, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	-
Feb 11, 2026	0.38	0.38	0.38	0.38	0.38	1.07%	-
Feb 10, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 9, 2026	0.37	0.37	0.37	0.37	0.37	0.54%	-
Feb 6, 2026	0.37	0.37	0.37	0.37	0.37	-3.63%	-
Feb 5, 2026	0.39	0.39	0.39	0.39	0.39	-1.03%	-
Feb 4, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Feb 3, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Feb 2, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	-
Jan 30, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 29, 2026	0.40	0.40	0.40	0.40	0.40	-1.48%	-
Jan 28, 2026	0.41	0.41	0.41	0.41	0.41	1.50%	-
Jan 27, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 26, 2026	0.40	0.40	0.40	0.40	0.40	5.82%	-
Jan 23, 2026	0.38	0.38	0.38	0.38	0.38	6.18%	-
Jan 22, 2026	0.36	0.36	0.36	0.36	0.36	3.49%	-
Jan 21, 2026	0.34	0.34	0.34	0.34	0.34	-3.37%	-
Jan 20, 2026	0.36	0.36	0.36	0.36	0.36	1.71%	-
Jan 19, 2026	0.35	0.35	0.35	0.35	0.35	1.74%	-
Jan 16, 2026	0.34	0.34	0.34	0.34	0.34	5.52%	-
Jan 15, 2026	0.33	0.33	0.33	0.33	0.33	-1.81%	-
Jan 14, 2026	0.33	0.33	0.33	0.33	0.33	1.22%	-
Jan 13, 2026	0.33	0.33	0.33	0.33	0.33	-2.38%	-
Jan 12, 2026	0.34	0.34	0.34	0.34	0.34	0.60%	-
Jan 9, 2026	0.33	0.33	0.33	0.33	0.33	-0.60%	-
Jan 8, 2026	0.34	0.34	0.34	0.34	0.34	-0.59%	-
Jan 7, 2026	0.34	0.34	0.34	0.34	0.34	2.42%	-
Jan 6, 2026	0.33	0.33	0.33	0.33	0.33	-10.33%	-
Jan 5, 2026	0.37	0.37	0.37	0.37	0.37	2.22%	2,000
Jan 2, 2026	0.36	0.36	0.36	0.36	0.36	9.09%	-
Dec 30, 2025	0.33	0.33	0.33	0.33	0.33	1.23%	-
Dec 29, 2025	0.33	0.33	0.33	0.33	0.33	-0.61%	-
Dec 23, 2025	0.32	0.33	0.32	0.33	0.33	3.80%	15,896
Dec 22, 2025	0.32	0.32	0.32	0.32	0.32	-1.25%	-
Dec 19, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	-
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	-0.64%	-
Dec 17, 2025	0.31	0.31	0.31	0.31	0.31	1.30%	-
Dec 16, 2025	0.31	0.31	0.31	0.31	0.30	-	-
Dec 15, 2025	0.31	0.31	0.31	0.31	0.30	-1.28%	-
Dec 12, 2025	0.31	0.31	0.31	0.31	0.30	1.96%	-
Dec 11, 2025	0.31	0.31	0.31	0.31	0.30	-	-
Dec 10, 2025	0.31	0.31	0.31	0.31	0.30	-1.92%	-
Dec 9, 2025	0.31	0.31	0.31	0.31	0.30	1.96%	-
Dec 8, 2025	0.31	0.31	0.31	0.31	0.30	2.00%	-