Southern Sun Limited (JSE:SSU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,023.00
+8.00 (0.79%)
Oct 7, 2026, 1:52 PM SAST
Southern Sun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,047.00 | 1,047.00 | 1,013.00 | 1,023.00 | 1,023.00 | 0.79% | 18,451 |
| Oct 6, 2026 | 1,024.00 | 1,032.00 | 1,009.00 | 1,015.00 | 1,015.00 | -0.49% | 147,418 |
| Oct 5, 2026 | 1,086.00 | 1,086.00 | 1,015.00 | 1,020.00 | 1,020.00 | -4.49% | 259,831 |
| Oct 2, 2026 | 1,089.00 | 1,089.00 | 1,036.00 | 1,068.00 | 1,068.00 | 1.42% | 2,339,251 |
| Oct 1, 2026 | 1,006.00 | 1,087.00 | 1,006.00 | 1,053.00 | 1,053.00 | 0.19% | 507,823 |
| Sep 30, 2026 | 1,022.00 | 1,055.00 | 1,001.00 | 1,051.00 | 1,051.00 | 4.06% | 432,102 |
| Sep 29, 2026 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.00% | 2,108,407 |
| Sep 28, 2026 | 1,015.00 | 1,016.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.10% | 223,988 |
| Sep 25, 2026 | 1,043.00 | 1,043.00 | 1,001.00 | 1,001.00 | 1,001.00 | -2.82% | 436,483 |
| Sep 23, 2026 | 1,044.00 | 1,044.00 | 1,010.00 | 1,030.00 | 1,030.00 | 0.68% | 114,992 |
| Sep 22, 2026 | 1,050.00 | 1,068.00 | 997.00 | 1,023.00 | 1,023.00 | -4.93% | 742,010 |
| Sep 21, 2026 | 1,080.00 | 1,090.00 | 1,055.00 | 1,076.00 | 1,076.00 | -2.09% | 1,082,644 |
| Sep 18, 2026 | 1,000.00 | 1,099.00 | 1,000.00 | 1,099.00 | 1,099.00 | 7.75% | 2,628,619 |
| Sep 17, 2026 | 1,008.00 | 1,029.00 | 1,006.00 | 1,020.00 | 1,020.00 | 0.69% | 46,744 |
| Sep 16, 2026 | 1,005.00 | 1,017.00 | 1,004.00 | 1,013.00 | 1,013.00 | 0.50% | 125,169 |
| Sep 15, 2026 | 999.00 | 1,008.00 | 996.00 | 1,008.00 | 1,008.00 | 0.80% | 111,220 |
| Sep 14, 2026 | 997.00 | 1,020.00 | 995.00 | 1,000.00 | 1,000.00 | - | 613,902 |
| Sep 11, 2026 | 1,042.00 | 1,042.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.38% | 154,976 |
| Sep 10, 2026 | 1,022.00 | 1,025.00 | 1,010.00 | 1,014.00 | 1,014.00 | -0.78% | 135,006 |
| Sep 9, 2026 | 1,031.00 | 1,045.00 | 1,010.00 | 1,022.00 | 1,022.00 | 1.39% | 363,376 |
| Sep 8, 2026 | 1,017.00 | 1,024.00 | 1,008.00 | 1,008.00 | 1,008.00 | -1.18% | 372,649 |
| Sep 7, 2026 | 1,036.00 | 1,037.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.49% | 58,284 |
| Sep 4, 2026 | 1,045.00 | 1,045.00 | 1,011.00 | 1,025.00 | 1,025.00 | 0.69% | 80,082 |
| Sep 3, 2026 | 1,001.00 | 1,023.00 | 995.00 | 1,018.00 | 1,018.00 | 1.80% | 697,163 |
| Sep 2, 2026 | 1,024.00 | 1,024.00 | 997.00 | 1,000.00 | 1,000.00 | -1.48% | 671,084 |
| Sep 1, 2026 | 1,031.00 | 1,044.00 | 1,002.00 | 1,015.00 | 1,015.00 | -0.78% | 525,536 |
| Aug 31, 2026 | 1,033.00 | 1,036.00 | 1,015.00 | 1,023.00 | 1,023.00 | -0.39% | 132,298 |
| Aug 28, 2026 | 1,022.00 | 1,037.00 | 1,009.00 | 1,027.00 | 1,027.00 | 0.59% | 163,378 |
| Aug 27, 2026 | 1,019.00 | 1,029.00 | 1,014.00 | 1,021.00 | 1,021.00 | 0.99% | 223,458 |
| Aug 26, 2026 | 1,014.00 | 1,025.00 | 1,004.00 | 1,011.00 | 1,011.00 | 0.10% | 402,556 |
| Aug 25, 2026 | 1,014.00 | 1,014.00 | 989.00 | 1,010.00 | 1,010.00 | - | 471,512 |
| Aug 24, 2026 | 985.00 | 1,013.00 | 985.00 | 1,010.00 | 1,010.00 | 1.10% | 762,433 |
| Aug 21, 2026 | 1,015.00 | 1,017.00 | 977.00 | 999.00 | 999.00 | -0.10% | 561,328 |
| Aug 20, 2026 | 997.00 | 1,014.00 | 997.00 | 1,000.00 | 1,000.00 | -0.50% | 486,006 |
| Aug 19, 2026 | 1,032.00 | 1,032.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.30% | 351,256 |
| Aug 18, 2026 | 1,033.00 | 1,033.00 | 1,000.00 | 1,002.00 | 1,002.00 | 0.20% | 277,835 |
| Aug 17, 2026 | 1,000.00 | 1,010.00 | 991.00 | 1,000.00 | 1,000.00 | - | 452,036 |
| Aug 14, 2026 | 1,034.00 | 1,034.00 | 990.00 | 1,000.00 | 1,000.00 | - | 618,320 |
| Aug 13, 2026 | 1,007.00 | 1,033.00 | 985.00 | 1,000.00 | 1,000.00 | - | 805,225 |
| Aug 12, 2026 | 996.00 | 1,009.00 | 995.00 | 1,000.00 | 1,000.00 | -0.10% | 1,503,762 |
| Aug 11, 2026 | 1,010.00 | 1,010.00 | 1,000.00 | 1,001.00 | 1,001.00 | -0.89% | 348,780 |
| Aug 7, 2026 | 1,008.00 | 1,024.00 | 1,001.00 | 1,010.00 | 1,010.00 | 1.00% | 124,783 |
| Aug 6, 2026 | 1,030.00 | 1,053.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.34% | 794,223 |
| Aug 5, 2026 | 1,015.00 | 1,024.00 | 1,004.00 | 1,024.00 | 1,024.00 | 0.39% | 90,474 |
| Aug 4, 2026 | 1,033.00 | 1,033.00 | 1,016.00 | 1,020.00 | 1,020.00 | -0.49% | 75,865 |
| Aug 3, 2026 | 1,034.00 | 1,034.00 | 1,023.00 | 1,025.00 | 1,025.00 | - | 196,095 |
| Jul 31, 2026 | 1,017.00 | 1,030.00 | 1,017.00 | 1,025.00 | 1,025.00 | 0.99% | 207,875 |
| Jul 30, 2026 | 1,025.00 | 1,030.00 | 1,012.00 | 1,015.00 | 1,015.00 | -0.98% | 164,950 |
| Jul 29, 2026 | 1,025.00 | 1,028.00 | 1,006.00 | 1,025.00 | 1,025.00 | 2.09% | 243,573 |
| Jul 28, 2026 | 1,025.00 | 1,025.00 | 1,000.00 | 1,004.00 | 1,004.00 | 0.50% | 165,593 |