Sasol Limited (JSE:SOL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,130
-213 (-1.88%)
At close: Nov 28, 2025
Sasol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 11,340.00 | 11,500.00 | 11,005.00 | 11,130.00 | 11,130.00 | -1.88% | 2,232,686 |
| Nov 27, 2025 | 11,195.00 | 11,398.00 | 11,101.00 | 11,343.00 | 11,343.00 | 1.95% | 2,337,252 |
| Nov 26, 2025 | 11,000.00 | 11,224.00 | 10,849.00 | 11,126.00 | 11,126.00 | 1.39% | 1,621,089 |
| Nov 25, 2025 | 11,467.00 | 11,477.00 | 10,974.00 | 10,974.00 | 10,974.00 | -3.51% | 2,327,722 |
| Nov 24, 2025 | 11,999.00 | 11,999.00 | 11,274.00 | 11,373.00 | 11,373.00 | -3.46% | 3,291,677 |
| Nov 21, 2025 | 11,985.00 | 11,985.00 | 11,620.00 | 11,781.00 | 11,781.00 | -3.28% | 2,255,243 |
| Nov 20, 2025 | 12,626.00 | 12,850.00 | 12,075.00 | 12,180.00 | 12,180.00 | -3.55% | 2,845,011 |
| Nov 19, 2025 | 12,500.00 | 12,892.00 | 12,500.00 | 12,628.00 | 12,628.00 | 1.02% | 2,180,813 |
| Nov 18, 2025 | 12,300.00 | 12,744.00 | 12,000.00 | 12,500.00 | 12,500.00 | -0.65% | 3,219,969 |
| Nov 17, 2025 | 11,800.00 | 12,582.00 | 11,800.00 | 12,582.00 | 12,582.00 | 4.85% | 2,829,631 |
| Nov 14, 2025 | 11,799.00 | 12,000.00 | 11,598.00 | 12,000.00 | 12,000.00 | 1.69% | 2,634,999 |
| Nov 13, 2025 | 11,749.00 | 11,840.00 | 11,511.00 | 11,800.00 | 11,800.00 | -0.76% | 3,297,184 |
| Nov 12, 2025 | 11,661.00 | 11,900.00 | 11,584.00 | 11,890.00 | 11,890.00 | 2.15% | 2,375,925 |
| Nov 11, 2025 | 11,400.00 | 11,644.00 | 11,400.00 | 11,640.00 | 11,640.00 | 1.39% | 2,401,718 |
| Nov 10, 2025 | 11,460.00 | 11,674.00 | 11,395.00 | 11,480.00 | 11,480.00 | 2.56% | 3,731,364 |
| Nov 7, 2025 | 10,934.00 | 11,193.00 | 10,767.00 | 11,193.00 | 11,193.00 | 1.74% | 2,958,948 |
| Nov 6, 2025 | 10,875.00 | 11,002.00 | 10,627.00 | 11,002.00 | 11,002.00 | 1.57% | 3,725,854 |
| Nov 5, 2025 | 10,700.00 | 10,948.00 | 10,600.00 | 10,832.00 | 10,832.00 | 0.72% | 1,983,554 |
| Nov 4, 2025 | 10,930.00 | 10,930.00 | 10,663.00 | 10,755.00 | 10,755.00 | -2.10% | 3,687,359 |
| Nov 3, 2025 | 10,805.00 | 11,082.00 | 10,805.00 | 10,986.00 | 10,986.00 | 2.01% | 2,960,560 |
| Oct 31, 2025 | 10,540.00 | 10,830.00 | 10,540.00 | 10,770.00 | 10,770.00 | 2.09% | 1,681,679 |
| Oct 30, 2025 | 10,700.00 | 10,839.00 | 10,484.00 | 10,550.00 | 10,550.00 | -2.06% | 3,581,678 |
| Oct 29, 2025 | 11,035.00 | 11,063.00 | 10,722.00 | 10,772.00 | 10,772.00 | -2.28% | 2,572,884 |
| Oct 28, 2025 | 11,097.00 | 11,199.00 | 10,867.00 | 11,023.00 | 11,023.00 | -1.19% | 4,332,973 |
| Oct 27, 2025 | 11,425.00 | 11,484.00 | 11,100.00 | 11,156.00 | 11,156.00 | -2.36% | 2,585,459 |
| Oct 24, 2025 | 11,450.00 | 11,572.00 | 10,977.00 | 11,426.00 | 11,426.00 | 0.85% | 4,436,596 |
| Oct 23, 2025 | 10,157.00 | 11,330.00 | 10,098.00 | 11,330.00 | 11,330.00 | 17.23% | 7,801,153 |
| Oct 22, 2025 | 9,327.00 | 9,737.00 | 9,325.00 | 9,665.00 | 9,665.00 | 4.49% | 3,573,624 |
| Oct 21, 2025 | 9,520.00 | 9,616.00 | 9,123.00 | 9,250.00 | 9,250.00 | -2.83% | 6,561,845 |
| Oct 20, 2025 | 9,525.00 | 9,899.00 | 9,519.00 | 9,519.00 | 9,519.00 | 0.17% | 4,994,695 |
| Oct 17, 2025 | 10,180.00 | 10,233.00 | 9,492.00 | 9,503.00 | 9,503.00 | -8.14% | 7,259,291 |
| Oct 16, 2025 | 10,325.00 | 10,346.00 | 10,180.00 | 10,345.00 | 10,345.00 | 0.14% | 3,906,272 |
| Oct 15, 2025 | 10,303.00 | 10,520.00 | 10,240.00 | 10,331.00 | 10,331.00 | -0.10% | 2,763,562 |
| Oct 14, 2025 | 10,024.00 | 10,425.00 | 10,024.00 | 10,341.00 | 10,341.00 | 2.16% | 3,232,777 |
| Oct 13, 2025 | 10,094.00 | 10,286.00 | 10,018.00 | 10,122.00 | 10,122.00 | -0.78% | 3,634,841 |
| Oct 10, 2025 | 10,298.00 | 10,331.00 | 10,026.00 | 10,202.00 | 10,202.00 | -1.34% | 2,801,045 |
| Oct 9, 2025 | 10,290.00 | 10,520.00 | 10,265.00 | 10,341.00 | 10,341.00 | 0.28% | 1,891,552 |
| Oct 8, 2025 | 10,320.00 | 10,431.00 | 10,160.00 | 10,312.00 | 10,312.00 | 0.02% | 3,082,079 |
| Oct 7, 2025 | 10,657.00 | 10,699.00 | 10,220.00 | 10,310.00 | 10,310.00 | -3.26% | 3,741,565 |
| Oct 6, 2025 | 10,750.00 | 10,856.00 | 10,489.00 | 10,657.00 | 10,657.00 | -0.14% | 3,269,308 |
| Oct 3, 2025 | 10,620.00 | 10,800.00 | 10,558.00 | 10,672.00 | 10,672.00 | 0.25% | 3,325,516 |
| Oct 2, 2025 | 10,670.00 | 10,759.00 | 10,506.00 | 10,645.00 | 10,645.00 | -0.48% | 4,245,532 |
| Oct 1, 2025 | 10,800.00 | 10,900.00 | 10,616.00 | 10,696.00 | 10,696.00 | -0.47% | 2,377,218 |
| Sep 30, 2025 | 10,736.00 | 10,820.00 | 10,525.00 | 10,746.00 | 10,746.00 | -1.29% | 3,020,009 |
| Sep 29, 2025 | 10,959.00 | 10,961.00 | 10,692.00 | 10,886.00 | 10,886.00 | -0.66% | 2,470,202 |
| Sep 26, 2025 | 11,050.00 | 11,051.00 | 10,608.00 | 10,958.00 | 10,958.00 | -0.45% | 2,871,723 |
| Sep 25, 2025 | 10,973.00 | 11,270.00 | 10,756.00 | 11,008.00 | 11,008.00 | 2.87% | 3,898,903 |
| Sep 23, 2025 | 10,700.00 | 10,850.00 | 10,385.00 | 10,701.00 | 10,701.00 | -0.64% | 5,795,705 |
| Sep 22, 2025 | 11,600.00 | 11,600.00 | 10,500.00 | 10,770.00 | 10,770.00 | -8.07% | 4,432,803 |
| Sep 19, 2025 | 11,680.00 | 11,760.00 | 11,347.00 | 11,716.00 | 11,716.00 | 0.31% | 6,554,915 |