Sun International Limited (JSE:SUI)
4,033.00
+83.00 (2.10%)
Sep 30, 2025, 5:00 PM SAST
Sun International Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 3,930.00 | 4,054.00 | 3,930.00 | 4,033.00 | 4,033.00 | 2.10% | 179,086 |
Sep 29, 2025 | 3,991.00 | 4,029.00 | 3,929.00 | 3,950.00 | 3,951.00 | -1.05% | 272,449 |
Sep 26, 2025 | 4,031.00 | 4,031.00 | 3,940.00 | 3,992.00 | 3,992.00 | -1.09% | 597,562 |
Sep 25, 2025 | 4,368.00 | 4,368.00 | 4,027.00 | 4,036.00 | 4,036.00 | -2.54% | 283,963 |
Sep 23, 2025 | 4,250.00 | 4,250.00 | 4,123.00 | 4,141.00 | 4,141.00 | -5.13% | 647,805 |
Sep 22, 2025 | 4,388.00 | 4,451.00 | 4,322.00 | 4,365.00 | 4,193.00 | -0.32% | 157,953 |
Sep 19, 2025 | 4,440.00 | 4,502.00 | 4,326.00 | 4,379.00 | 4,206.45 | -1.99% | 555,746 |
Sep 18, 2025 | 4,404.00 | 4,500.00 | 4,321.00 | 4,468.00 | 4,291.94 | 0.90% | 379,860 |
Sep 17, 2025 | 4,529.00 | 4,576.00 | 4,417.00 | 4,428.00 | 4,253.52 | -1.86% | 313,508 |
Sep 16, 2025 | 4,540.00 | 4,542.00 | 4,483.00 | 4,512.00 | 4,334.21 | 0.24% | 327,512 |
Sep 15, 2025 | 4,520.00 | 4,520.00 | 4,490.00 | 4,501.00 | 4,323.64 | -0.44% | 448,759 |
Sep 12, 2025 | 4,501.00 | 4,524.00 | 4,490.00 | 4,521.00 | 4,342.85 | 0.51% | 134,923 |
Sep 11, 2025 | 4,515.00 | 4,520.00 | 4,423.00 | 4,498.00 | 4,320.76 | -0.31% | 1,138,327 |
Sep 10, 2025 | 4,598.00 | 4,598.00 | 4,440.00 | 4,512.00 | 4,334.21 | -0.79% | 549,962 |
Sep 9, 2025 | 4,550.00 | 4,596.00 | 4,525.00 | 4,548.00 | 4,368.79 | -0.46% | 282,499 |
Sep 8, 2025 | 4,650.00 | 4,884.00 | 4,531.00 | 4,569.00 | 4,388.96 | -1.02% | 738,311 |
Sep 5, 2025 | 4,713.00 | 4,756.00 | 4,615.00 | 4,616.00 | 4,434.11 | -2.06% | 79,534 |
Sep 4, 2025 | 4,601.00 | 4,740.00 | 4,601.00 | 4,713.00 | 4,527.29 | 0.99% | 218,592 |
Sep 3, 2025 | 4,719.00 | 4,719.00 | 4,564.00 | 4,667.00 | 4,483.10 | 0.02% | 177,864 |
Sep 2, 2025 | 4,969.00 | 4,969.00 | 4,596.00 | 4,666.00 | 4,482.14 | -1.77% | 379,551 |
Sep 1, 2025 | 4,810.00 | 5,114.00 | 4,699.00 | 4,750.00 | 4,562.83 | 1.67% | 312,273 |
Aug 29, 2025 | 4,669.00 | 4,675.00 | 4,640.00 | 4,672.00 | 4,487.90 | 0.49% | 863,624 |
Aug 28, 2025 | 4,697.00 | 4,722.00 | 4,600.00 | 4,649.00 | 4,465.81 | 0.02% | 343,571 |
Aug 27, 2025 | 4,674.00 | 4,674.00 | 4,624.00 | 4,648.00 | 4,464.85 | 0.37% | 50,625 |
Aug 26, 2025 | 4,652.00 | 4,692.00 | 4,610.00 | 4,631.00 | 4,448.52 | -0.30% | 61,339 |
Aug 25, 2025 | 4,800.00 | 4,800.00 | 4,591.00 | 4,645.00 | 4,461.97 | 0.56% | 193,272 |
Aug 22, 2025 | 4,593.00 | 4,625.00 | 4,579.00 | 4,619.00 | 4,436.99 | 0.96% | 71,203 |
Aug 21, 2025 | 4,626.00 | 4,686.00 | 4,551.00 | 4,575.00 | 4,394.73 | -1.10% | 189,400 |
Aug 20, 2025 | 4,560.00 | 4,724.00 | 4,560.00 | 4,626.00 | 4,443.72 | -1.74% | 78,919 |
Aug 19, 2025 | 4,563.00 | 4,758.00 | 4,562.00 | 4,708.00 | 4,522.48 | 3.25% | 547,872 |
Aug 18, 2025 | 4,610.00 | 4,656.00 | 4,555.00 | 4,560.00 | 4,380.32 | -1.96% | 192,846 |
Aug 15, 2025 | 4,680.00 | 4,750.00 | 4,615.00 | 4,651.00 | 4,467.73 | -0.47% | 200,706 |
Aug 14, 2025 | 4,659.00 | 4,707.00 | 4,643.00 | 4,673.00 | 4,488.86 | 0.47% | 283,580 |
Aug 13, 2025 | 4,656.00 | 4,656.00 | 4,569.00 | 4,651.00 | 4,467.73 | 0.56% | 521,564 |
Aug 12, 2025 | 4,613.00 | 4,650.00 | 4,593.00 | 4,625.00 | 4,442.75 | 0.22% | 713,428 |
Aug 11, 2025 | 4,770.00 | 4,770.00 | 4,555.00 | 4,615.00 | 4,433.15 | -1.24% | 227,817 |
Aug 8, 2025 | 4,796.00 | 4,803.00 | 4,580.00 | 4,673.00 | 4,488.86 | -1.97% | 1,663,485 |
Aug 7, 2025 | 4,555.00 | 4,790.00 | 4,555.00 | 4,767.00 | 4,579.16 | 1.56% | 490,125 |
Aug 6, 2025 | 4,583.00 | 4,723.00 | 4,583.00 | 4,694.00 | 4,509.04 | 2.60% | 311,268 |
Aug 5, 2025 | 4,700.00 | 4,724.00 | 4,575.00 | 4,575.00 | 4,394.73 | -2.66% | 159,041 |
Aug 4, 2025 | 4,581.00 | 4,748.00 | 4,581.00 | 4,700.00 | 4,514.80 | 2.20% | 360,155 |
Aug 1, 2025 | 4,703.00 | 4,703.00 | 4,599.00 | 4,599.00 | 4,417.78 | -2.09% | 104,693 |
Jul 31, 2025 | 4,687.00 | 4,732.00 | 4,480.00 | 4,697.00 | 4,511.92 | - | 464,483 |
Jul 30, 2025 | 4,696.00 | 4,721.00 | 4,678.00 | 4,697.00 | 4,511.92 | -0.09% | 140,630 |
Jul 29, 2025 | 4,630.00 | 4,716.00 | 4,621.00 | 4,701.00 | 4,515.76 | 1.64% | 124,629 |
Jul 28, 2025 | 4,643.00 | 4,643.00 | 4,563.00 | 4,625.00 | 4,442.75 | 0.26% | 87,781 |
Jul 25, 2025 | 4,682.00 | 4,682.00 | 4,595.00 | 4,613.00 | 4,431.23 | -1.07% | 87,356 |
Jul 24, 2025 | 4,760.00 | 4,764.00 | 4,631.00 | 4,663.00 | 4,479.26 | -0.74% | 116,884 |
Jul 23, 2025 | 4,590.00 | 4,750.00 | 4,590.00 | 4,698.00 | 4,512.88 | -1.01% | 118,050 |
Jul 22, 2025 | 4,790.00 | 4,790.00 | 4,729.00 | 4,746.00 | 4,558.99 | -0.08% | 150,295 |