Sasol Limited (JSE:SOL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,702
-220 (-1.85%)
Sep 1, 2025, 5:00 PM SAST
Sasol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11,850.00 | 11,978.00 | 11,743.00 | 11,922.00 | 11,920.00 | -0.05% | 2,914,495 |
| Aug 28, 2025 | 11,487.00 | 12,007.00 | 11,485.00 | 11,928.00 | 11,928.00 | 3.67% | 3,881,163 |
| Aug 27, 2025 | 11,711.00 | 11,854.00 | 11,444.00 | 11,506.00 | 11,506.00 | -2.76% | 4,468,498 |
| Aug 26, 2025 | 12,200.00 | 12,321.00 | 11,658.00 | 11,833.00 | 11,833.00 | -2.68% | 5,036,360 |
| Aug 25, 2025 | 10,880.00 | 12,220.00 | 10,860.00 | 12,159.00 | 12,159.00 | 11.66% | 9,673,774 |
| Aug 22, 2025 | 10,786.00 | 10,950.00 | 10,600.00 | 10,889.00 | 10,889.00 | 0.81% | 5,528,148 |
| Aug 21, 2025 | 10,455.00 | 10,959.00 | 10,419.00 | 10,802.00 | 10,802.00 | 3.36% | 4,176,236 |
| Aug 20, 2025 | 10,500.00 | 10,637.00 | 10,313.00 | 10,451.00 | 10,451.00 | -1.29% | 3,933,949 |
| Aug 19, 2025 | 10,090.00 | 10,588.00 | 9,950.00 | 10,588.00 | 10,588.00 | 5.03% | 5,449,631 |
| Aug 18, 2025 | 9,930.00 | 10,102.00 | 9,832.00 | 10,081.00 | 10,081.00 | 1.31% | 3,495,840 |
| Aug 15, 2025 | 9,949.00 | 10,047.00 | 9,766.00 | 9,951.00 | 9,951.00 | 1.34% | 12,147,368 |
| Aug 14, 2025 | 10,075.00 | 10,211.00 | 9,738.00 | 9,819.00 | 9,819.00 | 0.30% | 3,561,716 |
| Aug 13, 2025 | 9,434.00 | 9,790.00 | 9,351.00 | 9,790.00 | 9,790.00 | 3.95% | 5,608,788 |
| Aug 12, 2025 | 8,470.00 | 9,418.00 | 8,470.00 | 9,418.00 | 9,418.00 | 11.10% | 7,955,144 |
| Aug 11, 2025 | 8,735.00 | 8,838.00 | 8,463.00 | 8,477.00 | 8,477.00 | -2.10% | 3,028,533 |
| Aug 8, 2025 | 8,990.00 | 9,123.00 | 8,659.00 | 8,659.00 | 8,659.00 | -3.40% | 3,937,883 |
| Aug 7, 2025 | 8,946.00 | 9,073.00 | 8,850.00 | 8,964.00 | 8,964.00 | 0.12% | 2,684,992 |
| Aug 6, 2025 | 8,901.00 | 9,119.00 | 8,882.00 | 8,953.00 | 8,953.00 | 0.96% | 2,614,850 |
| Aug 5, 2025 | 8,999.00 | 9,079.00 | 8,850.00 | 8,868.00 | 8,868.00 | -1.19% | 3,393,968 |
| Aug 4, 2025 | 8,925.00 | 9,108.00 | 8,733.00 | 8,975.00 | 8,975.00 | -0.13% | 2,783,475 |
| Aug 1, 2025 | 9,320.00 | 9,373.00 | 8,906.00 | 8,987.00 | 8,987.00 | -4.10% | 5,223,552 |
| 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 |