Sasol Limited (JSE:SOL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,989.00
-383.00 (-4.09%)
Aug 1, 2025, 5:08 PM SAST
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9,320.00 | 9,373.00 | 8,906.00 | 8,989.00 | 8,987.00 | -4.08% | 4,878,152 |
| Jul 31, 2025 | 9,121.00 | 9,400.00 | 9,000.00 | 9,371.00 | 9,371.00 | 2.73% | 3,711,190 |
| Jul 30, 2025 | 9,401.00 | 9,473.00 | 9,000.00 | 9,122.00 | 9,122.00 | -2.00% | 3,537,162 |
| Jul 29, 2025 | 9,376.00 | 9,590.00 | 9,107.00 | 9,308.00 | 9,308.00 | -0.74% | 2,952,019 |
| Jul 28, 2025 | 9,027.00 | 9,391.00 | 8,970.00 | 9,377.00 | 9,377.00 | 4.30% | 3,653,421 |
| Jul 25, 2025 | 9,497.00 | 9,670.00 | 8,720.00 | 8,990.00 | 8,990.00 | -5.81% | 3,955,375 |
| Jul 24, 2025 | 9,350.00 | 9,700.00 | 9,196.00 | 9,545.00 | 9,545.00 | 3.75% | 3,466,795 |
| Jul 23, 2025 | 9,000.00 | 9,200.00 | 8,846.00 | 9,200.00 | 9,200.00 | 2.36% | 2,912,843 |
| Jul 22, 2025 | 9,650.00 | 9,650.00 | 8,950.00 | 8,988.00 | 8,988.00 | -6.03% | 3,867,014 |
| Jul 21, 2025 | 8,992.00 | 9,565.00 | 8,902.00 | 9,565.00 | 9,565.00 | 6.35% | 3,063,806 |
| Jul 18, 2025 | 8,890.00 | 9,091.00 | 8,830.00 | 8,994.00 | 8,994.00 | 2.24% | 2,847,159 |
| Jul 17, 2025 | 8,820.00 | 9,016.00 | 8,590.00 | 8,797.00 | 8,797.00 | -0.29% | 3,010,608 |
| Jul 16, 2025 | 9,150.00 | 9,206.00 | 8,733.00 | 8,823.00 | 8,823.00 | -2.57% | 2,529,123 |
| Jul 15, 2025 | 9,180.00 | 9,344.00 | 8,921.00 | 9,056.00 | 9,056.00 | -2.94% | 3,084,821 |
| Jul 14, 2025 | 9,280.00 | 9,671.00 | 9,155.00 | 9,330.00 | 9,330.00 | 1.13% | 3,105,367 |
| Jul 11, 2025 | 9,250.00 | 9,384.00 | 9,038.00 | 9,226.00 | 9,226.00 | -0.64% | 2,525,740 |
| Jul 10, 2025 | 9,111.00 | 9,365.00 | 9,106.00 | 9,285.00 | 9,285.00 | 0.66% | 2,253,984 |
| Jul 9, 2025 | 9,050.00 | 9,300.00 | 8,954.00 | 9,224.00 | 9,224.00 | 0.68% | 2,876,545 |
| Jul 8, 2025 | 8,882.00 | 9,162.00 | 8,833.00 | 9,162.00 | 9,162.00 | 3.88% | 3,803,498 |
| Jul 7, 2025 | 8,680.00 | 8,932.00 | 8,601.00 | 8,820.00 | 8,820.00 | -0.41% | 2,183,095 |
| Jul 4, 2025 | 8,700.00 | 8,866.00 | 8,533.00 | 8,856.00 | 8,856.00 | 0.90% | 1,671,853 |
| Jul 3, 2025 | 8,584.00 | 8,852.00 | 8,529.00 | 8,777.00 | 8,777.00 | 1.67% | 3,675,417 |
| Jul 2, 2025 | 8,100.00 | 8,649.00 | 8,005.00 | 8,633.00 | 8,633.00 | 8.45% | 5,861,178 |
| Jul 1, 2025 | 7,890.00 | 8,037.00 | 7,809.00 | 7,960.00 | 7,960.00 | 1.04% | 2,361,466 |
| Jun 30, 2025 | 7,990.00 | 8,071.00 | 7,876.00 | 7,878.00 | 7,878.00 | -0.77% | 2,983,602 |
| Jun 27, 2025 | 7,880.00 | 8,073.00 | 7,710.00 | 7,939.00 | 7,939.00 | -0.81% | 4,301,738 |
| Jun 26, 2025 | 7,937.00 | 8,187.00 | 7,856.00 | 8,004.00 | 8,004.00 | 0.86% | 4,232,222 |
| Jun 25, 2025 | 8,229.00 | 8,392.00 | 7,878.00 | 7,936.00 | 7,936.00 | -1.98% | 5,681,335 |
| Jun 24, 2025 | 8,500.00 | 8,733.00 | 8,096.00 | 8,096.00 | 8,096.00 | -14.80% | 9,255,098 |
| Jun 23, 2025 | 9,950.00 | 10,077.00 | 9,501.00 | 9,502.00 | 9,502.00 | -0.21% | 5,433,107 |
| Jun 20, 2025 | 10,166.00 | 10,166.00 | 9,397.00 | 9,522.00 | 9,522.00 | -6.86% | 11,215,366 |
| Jun 19, 2025 | 9,900.00 | 10,225.00 | 9,717.00 | 10,223.00 | 10,223.00 | 4.63% | 7,493,899 |
| Jun 18, 2025 | 9,800.00 | 10,040.00 | 9,641.00 | 9,771.00 | 9,771.00 | 0.35% | 6,233,515 |
| Jun 17, 2025 | 9,580.00 | 9,995.00 | 9,500.00 | 9,737.00 | 9,737.00 | 0.86% | 6,663,757 |
| Jun 13, 2025 | 9,170.00 | 10,025.00 | 9,100.00 | 9,654.00 | 9,654.00 | 10.85% | 16,285,096 |
| Jun 12, 2025 | 8,750.00 | 8,917.00 | 8,556.00 | 8,709.00 | 8,709.00 | 0.94% | 3,612,894 |
| Jun 11, 2025 | 8,801.00 | 8,975.00 | 8,587.00 | 8,628.00 | 8,628.00 | -2.25% | 3,616,130 |
| Jun 10, 2025 | 8,545.00 | 8,835.00 | 8,406.00 | 8,827.00 | 8,827.00 | 4.72% | 3,615,027 |
| Jun 9, 2025 | 8,400.00 | 8,579.00 | 8,256.00 | 8,429.00 | 8,429.00 | 1.79% | 2,667,078 |
| Jun 6, 2025 | 8,448.00 | 8,500.00 | 8,240.00 | 8,281.00 | 8,281.00 | -1.81% | 2,035,656 |
| Jun 5, 2025 | 8,385.00 | 8,500.00 | 8,279.00 | 8,434.00 | 8,434.00 | 0.62% | 2,421,821 |
| Jun 4, 2025 | 8,529.00 | 8,669.00 | 8,377.00 | 8,382.00 | 8,382.00 | -0.78% | 1,795,338 |
| Jun 3, 2025 | 8,300.00 | 8,496.00 | 8,115.00 | 8,448.00 | 8,448.00 | 1.78% | 2,166,389 |
| Jun 2, 2025 | 8,200.00 | 8,600.00 | 8,063.00 | 8,300.00 | 8,300.00 | 2.20% | 5,928,505 |
| May 30, 2025 | 8,200.00 | 8,400.00 | 8,077.00 | 8,121.00 | 8,121.00 | -2.00% | 6,016,832 |
| May 29, 2025 | 8,300.00 | 8,370.00 | 8,130.00 | 8,287.00 | 8,287.00 | 1.82% | 4,555,699 |
| May 28, 2025 | 8,350.00 | 8,533.00 | 8,131.00 | 8,139.00 | 8,139.00 | -0.73% | 3,932,259 |
| May 27, 2025 | 8,434.00 | 8,671.00 | 8,181.00 | 8,199.00 | 8,199.00 | -2.76% | 5,821,282 |
| May 26, 2025 | 8,377.00 | 8,728.00 | 8,376.00 | 8,432.00 | 8,432.00 | 5.44% | 5,733,775 |
| May 23, 2025 | 8,055.00 | 8,170.00 | 7,923.00 | 7,997.00 | 7,997.00 | -2.25% | 4,651,254 |