Southern Sun Limited (JSE:SSU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,039.00
-2.00 (-0.19%)
Jan 30, 2026, 12:41 PM SAST
Southern Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,016.00 | 1,025.00 | 1,016.00 | 1,025.00 | - | -1.54% | 560 |
| Jan 29, 2026 | 1,072.00 | 1,072.00 | 1,025.00 | 1,041.00 | 1,041.00 | -0.86% | 1,423,964 |
| Jan 28, 2026 | 1,045.00 | 1,055.00 | 1,026.00 | 1,050.00 | 1,050.00 | 1.84% | 737,015 |
| Jan 27, 2026 | 1,049.00 | 1,049.00 | 1,016.00 | 1,031.00 | 1,031.00 | -1.81% | 308,013 |
| Jan 26, 2026 | 1,075.00 | 1,075.00 | 1,045.00 | 1,050.00 | 1,050.00 | 1.16% | 343,305 |
| Jan 23, 2026 | 1,047.00 | 1,074.00 | 1,025.00 | 1,038.00 | 1,038.00 | -2.99% | 222,422 |
| Jan 22, 2026 | 1,074.00 | 1,083.00 | 1,059.00 | 1,070.00 | 1,070.00 | 2.00% | 695,933 |
| Jan 21, 2026 | 1,026.00 | 1,068.00 | 1,026.00 | 1,049.00 | 1,049.00 | -0.57% | 279,580 |
| Jan 20, 2026 | 1,036.00 | 1,072.00 | 1,036.00 | 1,055.00 | 1,055.00 | 1.15% | 1,060,173 |
| Jan 19, 2026 | 1,050.00 | 1,059.00 | 1,032.00 | 1,043.00 | 1,043.00 | -0.67% | 383,272 |
| Jan 16, 2026 | 1,087.00 | 1,087.00 | 1,040.00 | 1,050.00 | 1,050.00 | -1.87% | 2,545,748 |
| Jan 15, 2026 | 1,027.00 | 1,078.00 | 1,027.00 | 1,070.00 | 1,070.00 | - | 3,493,148 |
| Jan 14, 2026 | 1,040.00 | 1,078.00 | 1,040.00 | 1,070.00 | 1,070.00 | - | 361,871 |
| Jan 13, 2026 | 1,077.00 | 1,085.00 | 1,053.00 | 1,070.00 | 1,070.00 | -0.65% | 332,274 |
| Jan 12, 2026 | 1,025.00 | 1,080.00 | 1,025.00 | 1,077.00 | 1,077.00 | 1.22% | 518,040 |
| Jan 9, 2026 | 1,026.00 | 1,066.00 | 1,026.00 | 1,064.00 | 1,064.00 | 0.85% | 146,391 |
| Jan 8, 2026 | 1,079.00 | 1,079.00 | 1,047.00 | 1,055.00 | 1,055.00 | -1.86% | 307,510 |
| Jan 7, 2026 | 1,073.00 | 1,078.00 | 1,040.00 | 1,075.00 | 1,075.00 | -0.09% | 170,786 |
| Jan 6, 2026 | 1,039.00 | 1,076.00 | 1,006.00 | 1,076.00 | 1,076.00 | 3.46% | 320,760 |
| Jan 5, 2026 | 1,039.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | -0.10% | 65,407 |
| Jan 2, 2026 | 1,043.00 | 1,049.00 | 1,030.00 | 1,041.00 | 1,041.00 | 1.66% | 54,907 |
| Dec 31, 2025 | 1,031.00 | 1,036.00 | 1,016.00 | 1,024.00 | 1,024.00 | -0.58% | 1,961 |
| Dec 30, 2025 | 1,039.00 | 1,050.00 | 1,017.00 | 1,030.00 | 1,030.00 | -1.25% | 381,999 |
| Dec 29, 2025 | 1,055.00 | 1,055.00 | 1,007.00 | 1,043.00 | 1,043.00 | 0.48% | 362,012 |
| Dec 24, 2025 | 1,047.00 | 1,055.00 | 1,038.00 | 1,038.00 | 1,038.00 | -1.98% | 822,464 |
| Dec 23, 2025 | 1,041.00 | 1,059.00 | 1,027.00 | 1,059.00 | 1,059.00 | 2.72% | 565,542 |
| Dec 22, 2025 | 1,000.00 | 1,036.00 | 1,000.00 | 1,031.00 | 1,031.00 | 0.98% | 607,682 |
| Dec 19, 2025 | 1,001.00 | 1,022.00 | 992.00 | 1,021.00 | 1,021.00 | - | 1,405,582 |
| Dec 18, 2025 | 990.00 | 1,021.00 | 990.00 | 1,021.00 | 1,021.00 | 1.69% | 125,762 |
| Dec 17, 2025 | 1,013.00 | 1,023.00 | 999.00 | 1,004.00 | 1,004.00 | -0.89% | 435,629 |
| Dec 15, 2025 | 990.00 | 1,013.00 | 990.00 | 1,013.00 | 1,013.00 | 1.60% | 176,135 |
| Dec 12, 2025 | 990.00 | 1,004.00 | 990.00 | 997.00 | 997.00 | 0.50% | 171,651 |
| Dec 11, 2025 | 1,008.00 | 1,008.00 | 990.00 | 992.00 | 992.00 | -0.60% | 149,259 |
| Dec 10, 2025 | 993.00 | 1,006.00 | 990.00 | 998.00 | 998.00 | -0.60% | 469,384 |
| Dec 9, 2025 | 998.00 | 1,008.00 | 990.00 | 1,004.00 | 1,004.00 | 0.70% | 613,613 |
| Dec 8, 2025 | 994.00 | 998.00 | 990.00 | 997.00 | 997.00 | 0.71% | 142,653 |
| Dec 5, 2025 | 981.00 | 994.00 | 981.00 | 990.00 | 990.00 | - | 1,795,243 |
| Dec 4, 2025 | 968.00 | 991.00 | 968.00 | 990.00 | 990.00 | 2.27% | 4,475,114 |
| Dec 3, 2025 | 968.00 | 974.00 | 956.00 | 968.00 | 968.00 | 0.62% | 111,933 |
| Dec 2, 2025 | 928.00 | 969.00 | 912.00 | 962.00 | 962.00 | 1.80% | 1,666,434 |
| Dec 1, 2025 | 935.00 | 945.00 | 925.00 | 945.00 | 945.00 | 1.29% | 1,250,231 |
| Nov 28, 2025 | 966.00 | 966.00 | 926.00 | 933.00 | 933.00 | -2.61% | 619,183 |
| Nov 27, 2025 | 945.00 | 966.00 | 944.00 | 958.00 | 958.00 | 1.91% | 308,568 |
| Nov 26, 2025 | 940.00 | 944.00 | 930.00 | 940.00 | 940.00 | 0.53% | 842,163 |
| Nov 25, 2025 | 940.00 | 940.00 | 925.00 | 935.00 | 935.00 | 0.54% | 401,303 |
| Nov 24, 2025 | 940.00 | 947.00 | 925.00 | 930.00 | 930.00 | -1.17% | 493,783 |
| Nov 21, 2025 | 938.00 | 945.00 | 920.00 | 941.00 | 941.00 | 0.86% | 727,272 |
| Nov 20, 2025 | 925.00 | 940.00 | 914.00 | 933.00 | 933.00 | 1.86% | 1,363,834 |
| Nov 19, 2025 | 895.00 | 921.00 | 895.00 | 916.00 | 916.00 | 1.55% | 198,621 |
| Nov 18, 2025 | 903.00 | 923.00 | 901.00 | 902.00 | 902.00 | -1.96% | 552,101 |