Southern Sun Limited (JSE:SSU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,013.00
-7.00 (-0.69%)
May 29, 2026, 5:00 PM SAST
Southern Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,025.00 | 1,025.00 | 1,009.00 | 1,013.00 | 1,013.00 | -0.69% | 409,509 |
| May 28, 2026 | 1,030.00 | 1,047.00 | 1,008.00 | 1,020.00 | 1,020.00 | 0.49% | 635,179 |
| May 27, 2026 | 1,037.00 | 1,037.00 | 1,006.00 | 1,015.00 | 1,015.00 | - | 500,027 |
| May 26, 2026 | 1,055.00 | 1,055.00 | 1,003.00 | 1,015.00 | 1,015.00 | - | 269,934 |
| May 25, 2026 | 1,000.00 | 1,030.00 | 1,000.00 | 1,015.00 | 1,015.00 | 0.59% | 170,992 |
| May 22, 2026 | 996.00 | 1,017.00 | 996.00 | 1,009.00 | 1,009.00 | 0.90% | 435,098 |
| May 21, 2026 | 1,064.00 | 1,066.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.91% | 431,824 |
| May 20, 2026 | 1,015.00 | 1,051.00 | 1,015.00 | 1,030.00 | 1,030.00 | 1.18% | 401,341 |
| May 19, 2026 | 1,020.00 | 1,030.00 | 1,006.00 | 1,018.00 | 1,018.00 | -0.59% | 721,076 |
| May 18, 2026 | 1,012.00 | 1,024.00 | 1,006.00 | 1,024.00 | 1,024.00 | 0.39% | 681,599 |
| May 15, 2026 | 1,052.00 | 1,066.00 | 1,012.00 | 1,020.00 | 1,020.00 | -0.49% | 381,622 |
| May 14, 2026 | 1,016.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | - | 343,720 |
| May 13, 2026 | 1,017.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | 0.10% | 438,016 |
| May 12, 2026 | 1,016.00 | 1,064.00 | 1,000.00 | 1,024.00 | 1,024.00 | -1.16% | 2,126,490 |
| May 11, 2026 | 1,042.00 | 1,042.00 | 1,023.00 | 1,036.00 | 1,036.00 | 0.19% | 1,707,817 |
| May 8, 2026 | 1,070.00 | 1,070.00 | 1,030.00 | 1,034.00 | 1,034.00 | -3.36% | 623,268 |
| May 7, 2026 | 1,043.00 | 1,114.00 | 1,020.00 | 1,070.00 | 1,070.00 | 3.28% | 2,642,678 |
| May 6, 2026 | 1,025.00 | 1,044.00 | 1,018.00 | 1,036.00 | 1,036.00 | 1.87% | 441,437 |
| May 5, 2026 | 1,006.00 | 1,020.00 | 1,004.00 | 1,017.00 | 1,017.00 | 0.69% | 522,190 |
| May 4, 2026 | 985.00 | 1,028.00 | 985.00 | 1,010.00 | 1,010.00 | 0.40% | 788,930 |
| Apr 30, 2026 | 997.00 | 1,006.00 | 994.00 | 1,006.00 | 1,006.00 | 0.60% | 900,945 |
| Apr 29, 2026 | 1,004.00 | 1,011.00 | 999.00 | 1,000.00 | 1,000.00 | -0.30% | 680,588 |
| Apr 28, 2026 | 997.00 | 1,010.00 | 992.00 | 1,003.00 | 1,003.00 | 0.10% | 593,221 |
| Apr 24, 2026 | 998.00 | 1,015.00 | 996.00 | 1,002.00 | 1,002.00 | - | 3,613,508 |
| Apr 23, 2026 | 1,005.00 | 1,022.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.99% | 313,325 |
| Apr 22, 2026 | 1,024.00 | 1,025.00 | 1,012.00 | 1,012.00 | 1,012.00 | -1.17% | 520,381 |
| Apr 21, 2026 | 1,038.00 | 1,039.00 | 1,017.00 | 1,024.00 | 1,024.00 | -1.06% | 913,127 |
| Apr 20, 2026 | 1,031.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,035.00 | 0.39% | 833,301 |
| Apr 17, 2026 | 1,024.00 | 1,045.00 | 1,020.00 | 1,031.00 | 1,031.00 | 1.18% | 3,865,704 |
| Apr 16, 2026 | 1,008.00 | 1,045.00 | 1,008.00 | 1,019.00 | 1,019.00 | -1.92% | 561,601 |
| Apr 15, 2026 | 1,044.00 | 1,052.00 | 1,037.00 | 1,039.00 | 1,039.00 | -0.57% | 633,081 |
| Apr 14, 2026 | 1,037.00 | 1,052.00 | 1,037.00 | 1,045.00 | 1,045.00 | 0.38% | 1,084,252 |
| Apr 13, 2026 | 1,041.00 | 1,041.00 | 1,020.00 | 1,041.00 | 1,041.00 | 0.19% | 1,067,663 |
| Apr 10, 2026 | 1,033.00 | 1,053.00 | 1,022.00 | 1,039.00 | 1,039.00 | 1.27% | 1,178,918 |
| Apr 9, 2026 | 1,054.00 | 1,055.00 | 1,023.00 | 1,026.00 | 1,026.00 | -2.29% | 1,025,598 |
| Apr 8, 2026 | 1,049.00 | 1,064.00 | 1,044.00 | 1,050.00 | 1,050.00 | 3.96% | 2,452,531 |
| Apr 7, 2026 | 1,016.00 | 1,022.00 | 1,003.00 | 1,010.00 | 1,010.00 | -0.59% | 1,534,181 |
| Apr 2, 2026 | 1,055.00 | 1,055.00 | 1,002.00 | 1,016.00 | 1,016.00 | -0.78% | 950,917 |
| Apr 1, 2026 | 1,036.00 | 1,039.00 | 1,023.00 | 1,024.00 | 1,024.00 | 0.39% | 1,006,150 |
| Mar 31, 2026 | 1,005.00 | 1,026.00 | 1,005.00 | 1,020.00 | 1,020.00 | 1.49% | 1,978,777 |
| Mar 30, 2026 | 1,004.00 | 1,011.00 | 997.00 | 1,005.00 | 1,005.00 | - | 1,172,157 |
| Mar 27, 2026 | 1,029.00 | 1,029.00 | 998.00 | 1,005.00 | 1,005.00 | -2.43% | 13,081,050 |
| Mar 26, 2026 | 1,044.00 | 1,049.00 | 1,024.00 | 1,030.00 | 1,030.00 | -2.18% | 875,894 |
| Mar 25, 2026 | 1,000.00 | 1,053.00 | 1,000.00 | 1,053.00 | 1,053.00 | 3.64% | 6,572,594 |
| Mar 24, 2026 | 1,031.00 | 1,031.00 | 984.00 | 1,016.00 | 1,016.00 | 2.21% | 1,481,062 |
| Mar 23, 2026 | 993.00 | 1,013.00 | 987.00 | 994.00 | 994.00 | -0.60% | 2,948,078 |
| Mar 20, 2026 | 995.00 | 1,033.00 | 995.00 | 1,000.00 | 1,000.00 | 0.60% | 1,481,831 |
| Mar 19, 2026 | 996.00 | 1,007.00 | 980.00 | 994.00 | 994.00 | -0.10% | 3,984,771 |
| Mar 18, 2026 | 984.00 | 1,014.00 | 975.00 | 995.00 | 995.00 | 2.05% | 1,699,686 |
| Mar 17, 2026 | 974.00 | 978.00 | 955.00 | 975.00 | 975.00 | - | 1,875,556 |