Southern Sun Limited (JSE:SSU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 933.00
+17.00 (1.86%)
At close: Nov 20, 2025
Southern Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 858.00 | 885.00 | 858.00 | 880.00 | 880.00 | -0.56% | 966,968 |
| Oct 23, 2025 | 878.00 | 886.00 | 867.00 | 885.00 | 885.00 | 1.14% | 420,087 |
| Oct 22, 2025 | 861.00 | 879.00 | 858.00 | 875.00 | 875.00 | 1.74% | 251,461 |
| Oct 21, 2025 | 856.00 | 871.00 | 855.00 | 860.00 | 860.00 | 0.47% | 472,615 |
| Oct 20, 2025 | 871.00 | 875.00 | 851.00 | 856.00 | 856.00 | -0.23% | 132,537 |
| Oct 17, 2025 | 869.00 | 876.00 | 846.00 | 858.00 | 858.00 | -1.61% | 109,337 |
| Oct 16, 2025 | 876.00 | 890.00 | 865.00 | 872.00 | 872.00 | -0.91% | 614,085 |
| Oct 15, 2025 | 873.00 | 889.00 | 867.00 | 880.00 | 880.00 | 2.21% | 339,681 |
| Oct 14, 2025 | 848.00 | 865.00 | 848.00 | 861.00 | 861.00 | -0.58% | 860,603 |
| Oct 13, 2025 | 860.00 | 880.00 | 850.00 | 866.00 | 866.00 | 1.41% | 923,795 |
| Oct 10, 2025 | 881.00 | 893.00 | 852.00 | 854.00 | 854.00 | -3.61% | 969,100 |
| Oct 9, 2025 | 901.00 | 916.00 | 885.00 | 886.00 | 886.00 | -1.23% | 2,223,772 |
| Oct 8, 2025 | 878.00 | 900.00 | 866.00 | 897.00 | 897.00 | 2.16% | 388,726 |
| Oct 7, 2025 | 861.00 | 884.00 | 861.00 | 878.00 | 878.00 | - | 1,230,480 |
| Oct 6, 2025 | 857.00 | 880.00 | 827.00 | 878.00 | 878.00 | 3.91% | 1,241,852 |
| Oct 3, 2025 | 843.00 | 860.00 | 832.00 | 845.00 | 845.00 | 0.60% | 4,336,668 |
| Oct 2, 2025 | 857.00 | 857.00 | 840.00 | 840.00 | 840.00 | -1.18% | 1,060,577 |
| Oct 1, 2025 | 851.00 | 863.00 | 850.00 | 850.00 | 850.00 | -0.58% | 49,411 |
| Sep 30, 2025 | 887.00 | 887.00 | 843.00 | 855.00 | 855.00 | -1.38% | 995,606 |
| Sep 29, 2025 | 860.00 | 877.00 | 860.00 | 867.00 | 867.00 | -0.23% | 118,031 |
| 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 |