Southern Sun Limited (JSE:SSU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 867.00
-2.00 (-0.23%)
At close: Sep 29, 2025
Southern Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 885.00 | 885.00 | 856.00 | 869.00 | 869.00 | -0.23% | 223,334 |
| Sep 25, 2025 | 888.00 | 890.00 | 867.00 | 871.00 | 871.00 | -2.57% | 375,675 |
| Sep 23, 2025 | 894.00 | 907.00 | 876.00 | 894.00 | 894.00 | -0.67% | 665,448 |
| Sep 22, 2025 | 902.00 | 906.00 | 885.00 | 900.00 | 900.00 | - | 1,543,730 |
| Sep 19, 2025 | 924.00 | 924.00 | 880.00 | 900.00 | 900.00 | -1.85% | 1,673,661 |
| Sep 18, 2025 | 901.00 | 917.00 | 897.00 | 917.00 | 917.00 | 0.44% | 1,295,864 |
| Sep 17, 2025 | 913.00 | 924.00 | 900.00 | 913.00 | 913.00 | 0.11% | 357,935 |
| Sep 16, 2025 | 922.00 | 924.00 | 910.00 | 912.00 | 912.00 | -0.98% | 489,698 |
| Sep 15, 2025 | 907.00 | 922.00 | 902.00 | 921.00 | 921.00 | 1.54% | 493,563 |
| Sep 12, 2025 | 900.00 | 922.00 | 890.00 | 907.00 | 907.00 | 2.49% | 2,117,946 |
| Sep 11, 2025 | 852.00 | 894.00 | 852.00 | 885.00 | 885.00 | 3.15% | 1,164,489 |
| Sep 10, 2025 | 865.00 | 873.00 | 853.00 | 858.00 | 858.00 | -0.81% | 3,139,173 |
| Sep 9, 2025 | 840.00 | 875.00 | 840.00 | 865.00 | 865.00 | 0.23% | 143,625 |
| Sep 8, 2025 | 843.00 | 864.00 | 842.00 | 863.00 | 863.00 | 2.86% | 392,666 |
| Sep 5, 2025 | 872.00 | 872.00 | 838.00 | 839.00 | 839.00 | -2.78% | 1,333,896 |
| Sep 4, 2025 | 862.00 | 875.00 | 862.00 | 863.00 | 863.00 | 0.12% | 578,518 |
| Sep 3, 2025 | 881.00 | 881.00 | 860.00 | 862.00 | 862.00 | -1.15% | 526,774 |
| Sep 2, 2025 | 893.00 | 893.00 | 859.00 | 872.00 | 872.00 | 0.81% | 675,727 |
| Sep 1, 2025 | 860.00 | 878.00 | 850.00 | 865.00 | 865.00 | -0.69% | 413,095 |
| Aug 29, 2025 | 877.00 | 885.00 | 864.00 | 871.00 | 871.00 | -0.80% | 306,409 |
| Aug 28, 2025 | 891.00 | 899.00 | 876.00 | 878.00 | 878.00 | -0.68% | 181,354 |
| Aug 27, 2025 | 875.00 | 896.00 | 875.00 | 884.00 | 884.00 | 0.91% | 195,943 |
| Aug 26, 2025 | 897.00 | 903.00 | 872.00 | 876.00 | 876.00 | -1.57% | 134,784 |
| Aug 25, 2025 | 868.00 | 896.00 | 868.00 | 890.00 | 890.00 | 1.71% | 300,910 |
| Aug 22, 2025 | 881.00 | 902.00 | 872.00 | 875.00 | 875.00 | -0.79% | 414,914 |
| Aug 21, 2025 | 881.00 | 889.00 | 876.00 | 882.00 | 882.00 | 0.23% | 133,420 |
| Aug 20, 2025 | 907.00 | 907.00 | 877.00 | 880.00 | 880.00 | -1.90% | 350,261 |
| Aug 19, 2025 | 886.00 | 909.00 | 869.00 | 897.00 | 897.00 | 0.90% | 269,734 |
| Aug 18, 2025 | 901.00 | 905.00 | 881.00 | 889.00 | 889.00 | -0.34% | 429,619 |
| Aug 15, 2025 | 869.00 | 923.00 | 869.00 | 892.00 | 892.00 | 0.79% | 1,171,945 |
| Aug 14, 2025 | 866.00 | 888.00 | 866.00 | 885.00 | 885.00 | 2.31% | 265,397 |
| Aug 13, 2025 | 875.00 | 883.00 | 862.00 | 865.00 | 865.00 | -0.57% | 780,181 |
| Aug 12, 2025 | 872.00 | 885.00 | 848.00 | 870.00 | 870.00 | 2.72% | 463,601 |
| Aug 11, 2025 | 893.00 | 909.00 | 845.00 | 847.00 | 847.00 | -3.75% | 2,111,143 |
| Aug 8, 2025 | 930.00 | 943.00 | 859.00 | 880.00 | 880.00 | -5.38% | 2,299,466 |
| Aug 7, 2025 | 958.00 | 958.00 | 919.00 | 930.00 | 930.00 | -2.21% | 1,481,712 |
| Aug 6, 2025 | 949.00 | 960.00 | 939.00 | 951.00 | 951.00 | 0.85% | 549,834 |
| Aug 5, 2025 | 958.00 | 958.00 | 904.00 | 943.00 | 943.00 | 3.06% | 679,475 |
| Aug 4, 2025 | 958.00 | 958.00 | 903.00 | 915.00 | 915.00 | 0.88% | 375,093 |
| Aug 1, 2025 | 948.00 | 948.00 | 904.00 | 907.00 | 907.00 | -4.22% | 404,097 |
| Jul 31, 2025 | 913.00 | 960.00 | 890.00 | 947.00 | 947.00 | 3.72% | 2,585,102 |
| Jul 30, 2025 | 895.00 | 918.00 | 891.00 | 913.00 | 913.00 | 2.47% | 132,013 |
| Jul 29, 2025 | 894.00 | 914.00 | 880.00 | 891.00 | 891.00 | - | 522,731 |
| Jul 28, 2025 | 889.00 | 897.00 | 886.00 | 891.00 | 891.00 | 0.68% | 177,742 |
| Jul 25, 2025 | 925.00 | 925.00 | 877.00 | 885.00 | 885.00 | 0.57% | 317,830 |
| Jul 24, 2025 | 857.00 | 907.00 | 857.00 | 880.00 | 880.00 | -1.01% | 134,084 |
| Jul 23, 2025 | 903.00 | 914.00 | 882.00 | 889.00 | 889.00 | -0.89% | 492,660 |
| Jul 22, 2025 | 897.00 | 911.00 | 855.00 | 897.00 | 897.00 | - | 259,265 |
| Jul 21, 2025 | 867.00 | 911.00 | 867.00 | 897.00 | 897.00 | -0.88% | 1,215,084 |
| Jul 18, 2025 | 944.00 | 945.00 | 885.00 | 905.00 | 905.00 | -1.84% | 224,550 |