Southern Sun Limited (JSE:SSU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,055.00
-20.00 (-1.86%)
Last updated: Jan 8, 2026, 9:00 AM SAST
Southern Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 921.00 | 938.00 | 900.00 | 920.00 | 920.00 | 0.44% | 763,850 |
| Nov 14, 2025 | 914.00 | 932.00 | 900.00 | 916.00 | 916.00 | 0.11% | 725,705 |
| Nov 13, 2025 | 933.00 | 935.00 | 915.00 | 915.00 | 915.00 | -1.29% | 509,218 |
| Nov 12, 2025 | 935.00 | 945.00 | 910.00 | 927.00 | 927.00 | 1.09% | 1,125,877 |
| Nov 11, 2025 | 914.00 | 936.00 | 908.00 | 917.00 | 917.00 | 1.89% | 556,106 |
| Nov 10, 2025 | 920.00 | 920.00 | 900.00 | 900.00 | 900.00 | -0.66% | 152,006 |
| Nov 7, 2025 | 904.00 | 920.00 | 900.00 | 906.00 | 906.00 | -1.41% | 331,492 |
| Nov 6, 2025 | 905.00 | 921.00 | 900.00 | 919.00 | 919.00 | 1.55% | 717,402 |
| Nov 5, 2025 | 901.00 | 906.00 | 891.00 | 905.00 | 905.00 | 0.56% | 225,270 |
| Nov 4, 2025 | 925.00 | 925.00 | 896.00 | 900.00 | 900.00 | -2.60% | 643,917 |
| Nov 3, 2025 | 927.00 | 934.00 | 901.00 | 924.00 | 924.00 | 0.43% | 585,676 |
| Oct 31, 2025 | 911.00 | 927.00 | 910.00 | 920.00 | 920.00 | 1.21% | 376,438 |
| Oct 30, 2025 | 895.00 | 913.00 | 895.00 | 909.00 | 909.00 | 0.22% | 64,804 |
| Oct 29, 2025 | 893.00 | 910.00 | 888.00 | 907.00 | 907.00 | 1.57% | 520,419 |
| Oct 28, 2025 | 859.00 | 900.00 | 859.00 | 893.00 | 893.00 | 1.82% | 818,490 |
| Oct 27, 2025 | 885.00 | 885.00 | 871.00 | 877.00 | 877.00 | -0.34% | 187,228 |