Southern Sun Limited (JSE:SSU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,010.00
+5.00 (0.50%)
Aug 20, 2026, 11:49 AM SAST
Southern Sun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1,025.00 | 1,025.00 | 969.00 | 999.00 | 999.00 | 1.94% | 745,236 |
| Jul 24, 2026 | 975.00 | 986.00 | 975.00 | 980.00 | 980.00 | 0.51% | 5,237,813 |
| Jul 23, 2026 | 985.00 | 986.00 | 970.00 | 975.00 | 975.00 | -1.32% | 2,028,913 |
| Jul 22, 2026 | 994.00 | 1,008.00 | 988.00 | 988.00 | 988.00 | -1.20% | 1,303,186 |
| Jul 21, 2026 | 1,017.00 | 1,037.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 17,072,092 |
| Jul 20, 2026 | 1,033.00 | 1,033.00 | 997.00 | 1,010.00 | 1,010.00 | 0.70% | 246,481 |
| Jul 17, 2026 | 1,006.00 | 1,029.00 | 1,000.00 | 1,003.00 | 1,003.00 | -0.79% | 8,838,001 |
| Jul 16, 2026 | 1,006.00 | 1,022.00 | 996.00 | 1,011.00 | 1,011.00 | 1.10% | 1,204,178 |
| Jul 15, 2026 | 1,006.00 | 1,006.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.70% | 105,566 |
| Jul 14, 2026 | 998.00 | 1,007.00 | 990.00 | 1,007.00 | 1,007.00 | 0.70% | 279,729 |
| Jul 13, 2026 | 999.00 | 1,005.00 | 997.00 | 1,000.00 | 1,000.00 | -0.20% | 121,078 |
| Jul 10, 2026 | 993.00 | 1,002.00 | 984.00 | 1,002.00 | 1,002.00 | 1.73% | 690,907 |
| Jul 9, 2026 | 986.00 | 994.00 | 978.00 | 985.00 | 985.00 | 0.20% | 199,289 |
| Jul 8, 2026 | 977.00 | 989.00 | 966.00 | 983.00 | 983.00 | 0.41% | 642,323 |
| Jul 7, 2026 | 972.00 | 981.00 | 969.00 | 979.00 | 979.00 | 0.82% | 101,038 |
| Jul 6, 2026 | 995.00 | 995.00 | 958.00 | 971.00 | 971.00 | -1.62% | 175,004 |
| Jul 3, 2026 | 994.00 | 998.00 | 986.00 | 987.00 | 987.00 | -0.10% | 153,957 |
| Jul 2, 2026 | 1,034.00 | 1,034.00 | 948.00 | 988.00 | 988.00 | 0.30% | 1,644,643 |
| Jul 1, 2026 | 1,034.00 | 1,034.00 | 976.00 | 985.00 | 985.00 | -0.51% | 3,148,044 |
| Jun 30, 2026 | 996.00 | 999.00 | 979.00 | 990.00 | 990.00 | -0.60% | 520,113 |
| Jun 29, 2026 | 1,024.00 | 1,024.00 | 992.00 | 996.00 | 996.00 | -0.40% | 147,631 |
| Jun 26, 2026 | 995.00 | 1,011.00 | 981.00 | 1,000.00 | 1,000.00 | - | 608,488 |
| Jun 25, 2026 | 989.00 | 1,002.00 | 977.00 | 1,000.00 | 1,000.00 | 0.81% | 519,755 |
| Jun 24, 2026 | 994.00 | 1,000.00 | 983.00 | 992.00 | 992.00 | -0.60% | 283,341 |
| Jun 23, 2026 | 985.00 | 1,008.00 | 984.00 | 998.00 | 998.00 | -0.70% | 3,268,979 |
| Jun 22, 2026 | 975.00 | 1,023.00 | 975.00 | 1,005.00 | 1,005.00 | 0.20% | 220,194 |
| Jun 19, 2026 | 999.00 | 1,011.00 | 983.00 | 1,003.00 | 1,003.00 | 0.30% | 11,490,590 |
| Jun 18, 2026 | 1,004.00 | 1,009.00 | 994.00 | 1,000.00 | 1,000.00 | -0.50% | 2,517,550 |
| Jun 17, 2026 | 1,021.00 | 1,040.00 | 1,003.00 | 1,005.00 | 1,005.00 | -0.69% | 1,508,809 |
| Jun 15, 2026 | 1,020.00 | 1,020.00 | 990.00 | 1,012.00 | 1,012.00 | 3.16% | 460,501 |
| Jun 12, 2026 | 994.00 | 998.00 | 981.00 | 981.00 | 981.00 | 0.62% | 1,425,061 |
| Jun 11, 2026 | 991.00 | 993.00 | 968.00 | 975.00 | 975.00 | - | 483,832 |
| Jun 10, 2026 | 999.00 | 1,000.00 | 975.00 | 975.00 | 975.00 | -1.22% | 346,700 |
| Jun 9, 2026 | 1,025.00 | 1,055.00 | 1,000.00 | 1,017.00 | 987.00 | -0.78% | 778,902 |