Sasol Limited (JSE:SOL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 19,473
-1,096 (-5.33%)
Mar 18, 2026, 11:20 AM SAST
Sasol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 20,350.00 | 20,350.00 | 19,526.00 | 19,832.00 | - | -3.58% | 410,611 |
| Mar 17, 2026 | 19,800.00 | 20,569.00 | 19,631.00 | 20,569.00 | 20,569.00 | 5.37% | 7,808,777 |
| Mar 16, 2026 | 19,500.00 | 20,073.00 | 19,001.00 | 19,520.00 | 19,520.00 | 1.67% | 11,490,630 |
| Mar 13, 2026 | 17,500.00 | 19,438.00 | 17,448.00 | 19,200.00 | 19,200.00 | 11.63% | 11,833,660 |
| Mar 12, 2026 | 16,661.00 | 17,256.00 | 15,960.00 | 17,200.00 | 17,200.00 | 5.88% | 7,534,291 |
| Mar 11, 2026 | 15,300.00 | 16,245.00 | 15,100.00 | 16,245.00 | 16,245.00 | 4.63% | 5,502,756 |
| Mar 10, 2026 | 15,300.00 | 16,181.00 | 15,001.00 | 15,526.00 | 15,526.00 | -1.88% | 7,285,661 |
| Mar 9, 2026 | 17,244.00 | 17,248.00 | 15,401.00 | 15,824.00 | 15,824.00 | 4.77% | 13,243,003 |
| Mar 6, 2026 | 14,600.00 | 15,750.00 | 14,404.00 | 15,103.00 | 15,103.00 | 4.38% | 7,806,118 |
| Mar 5, 2026 | 14,300.00 | 14,575.00 | 13,700.00 | 14,469.00 | 14,469.00 | 4.24% | 4,484,310 |
| Mar 4, 2026 | 14,725.00 | 14,829.00 | 13,500.00 | 13,881.00 | 13,881.00 | -4.92% | 6,550,776 |
| Mar 3, 2026 | 14,850.00 | 15,547.00 | 14,446.00 | 14,600.00 | 14,600.00 | 1.07% | 6,347,742 |
| Mar 2, 2026 | 15,841.00 | 16,355.00 | 14,446.00 | 14,446.00 | 14,446.00 | -0.58% | 13,987,770 |
| Feb 27, 2026 | 12,700.00 | 14,723.00 | 12,700.00 | 14,531.00 | 14,531.00 | 16.06% | 8,410,342 |
| Feb 26, 2026 | 13,689.00 | 13,689.00 | 12,516.00 | 12,520.00 | 12,520.00 | -8.47% | 5,051,962 |
| Feb 25, 2026 | 14,114.00 | 14,226.00 | 13,679.00 | 13,679.00 | 13,679.00 | -4.13% | 2,985,074 |
| Feb 24, 2026 | 14,000.00 | 14,469.00 | 13,744.00 | 14,268.00 | 14,268.00 | 1.12% | 2,485,227 |
| Feb 23, 2026 | 14,502.00 | 14,600.00 | 13,601.00 | 14,110.00 | 14,110.00 | 0.07% | 4,174,143 |
| Feb 20, 2026 | 14,365.00 | 14,922.00 | 13,978.00 | 14,100.00 | 14,100.00 | -1.00% | 4,394,240 |
| Feb 19, 2026 | 12,940.00 | 14,570.00 | 12,940.00 | 14,242.00 | 14,242.00 | 10.94% | 7,042,163 |
| Feb 18, 2026 | 12,202.00 | 12,890.00 | 12,151.00 | 12,838.00 | 12,838.00 | 4.37% | 3,314,612 |
| Feb 17, 2026 | 12,111.00 | 12,643.00 | 12,111.00 | 12,301.00 | 12,301.00 | 0.46% | 2,297,899 |
| Feb 16, 2026 | 12,400.00 | 12,558.00 | 11,904.00 | 12,245.00 | 12,245.00 | -1.25% | 2,165,280 |
| Feb 13, 2026 | 12,150.00 | 12,555.00 | 12,051.00 | 12,400.00 | 12,400.00 | -1.83% | 2,979,100 |
| Feb 12, 2026 | 11,760.00 | 12,890.00 | 11,663.00 | 12,631.00 | 12,631.00 | 7.09% | 7,992,295 |
| Feb 11, 2026 | 11,055.00 | 11,882.00 | 11,017.00 | 11,795.00 | 11,795.00 | 5.47% | 4,138,359 |
| Feb 10, 2026 | 10,862.00 | 11,274.00 | 10,766.00 | 11,183.00 | 11,183.00 | 1.10% | 2,340,360 |
| Feb 9, 2026 | 11,450.00 | 11,469.00 | 10,852.00 | 11,061.00 | 11,061.00 | -2.74% | 3,430,449 |
| Feb 6, 2026 | 10,857.00 | 11,590.00 | 10,811.00 | 11,373.00 | 11,373.00 | 3.06% | 4,806,177 |
| Feb 5, 2026 | 11,100.00 | 11,507.00 | 10,773.00 | 11,035.00 | 11,035.00 | -3.83% | 6,195,626 |
| Feb 4, 2026 | 11,049.00 | 11,635.00 | 10,911.00 | 11,475.00 | 11,475.00 | 5.98% | 4,211,208 |
| Feb 3, 2026 | 10,991.00 | 11,287.00 | 10,636.00 | 10,828.00 | 10,828.00 | -1.43% | 3,281,247 |
| Feb 2, 2026 | 10,600.00 | 11,072.00 | 10,359.00 | 10,985.00 | 10,985.00 | -3.87% | 2,593,182 |
| Jan 30, 2026 | 11,220.00 | 11,457.00 | 11,009.00 | 11,427.00 | 11,427.00 | -2.72% | 2,955,864 |
| Jan 29, 2026 | 11,738.00 | 11,951.00 | 11,511.00 | 11,747.00 | 11,747.00 | 0.64% | 4,157,366 |
| Jan 28, 2026 | 11,595.00 | 11,691.00 | 11,214.00 | 11,672.00 | 11,672.00 | 2.39% | 2,897,610 |
| Jan 27, 2026 | 11,378.00 | 11,533.00 | 10,995.00 | 11,399.00 | 11,399.00 | -0.01% | 2,341,559 |
| Jan 26, 2026 | 11,780.00 | 11,900.00 | 11,307.00 | 11,400.00 | 11,400.00 | -2.59% | 3,273,530 |
| Jan 23, 2026 | 11,350.00 | 11,857.00 | 10,853.00 | 11,703.00 | 11,703.00 | 2.25% | 4,585,483 |
| Jan 22, 2026 | 10,399.00 | 11,446.00 | 10,220.00 | 11,446.00 | 11,446.00 | 14.17% | 5,663,240 |
| Jan 21, 2026 | 10,200.00 | 10,450.00 | 9,917.00 | 10,025.00 | 10,025.00 | -1.48% | 3,322,845 |
| Jan 20, 2026 | 9,903.00 | 10,202.00 | 9,424.00 | 10,176.00 | 10,176.00 | 3.02% | 3,561,773 |
| Jan 19, 2026 | 10,300.00 | 10,301.00 | 9,775.00 | 9,878.00 | 9,878.00 | -3.07% | 3,113,341 |
| Jan 16, 2026 | 11,550.00 | 11,550.00 | 10,177.00 | 10,191.00 | 10,191.00 | -11.83% | 5,201,530 |
| Jan 15, 2026 | 11,900.00 | 11,971.00 | 11,501.00 | 11,558.00 | 11,558.00 | -5.25% | 2,706,442 |
| Jan 14, 2026 | 11,600.00 | 12,198.00 | 11,500.00 | 12,198.00 | 12,198.00 | 5.63% | 3,261,643 |
| Jan 13, 2026 | 11,205.00 | 11,635.00 | 10,953.00 | 11,548.00 | 11,548.00 | 4.60% | 3,785,415 |
| Jan 12, 2026 | 11,200.00 | 11,414.00 | 10,975.00 | 11,040.00 | 11,040.00 | -0.70% | 2,603,882 |
| Jan 9, 2026 | 10,450.00 | 11,118.00 | 10,450.00 | 11,118.00 | 11,118.00 | 8.60% | 2,380,792 |
| Jan 8, 2026 | 10,410.00 | 10,433.00 | 10,084.00 | 10,238.00 | 10,238.00 | -1.69% | 1,906,626 |