Tsogo Sun Limited (JSE:TSG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 687.00
-3.00 (-0.43%)
Aug 5, 2025, 3:39 PM SAST
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 696.00 | 696.00 | 682.00 | 687.00 | 685.00 | -0.87% | 130,187 |
| Aug 4, 2025 | 687.00 | 695.00 | 681.00 | 693.00 | 693.00 | 1.32% | 168,538 |
| Aug 1, 2025 | 683.00 | 695.00 | 680.00 | 684.00 | 684.00 | -1.44% | 245,803 |
| Jul 31, 2025 | 696.00 | 700.00 | 680.00 | 694.00 | 694.00 | -0.86% | 643,281 |
| Jul 30, 2025 | 699.00 | 700.00 | 685.00 | 700.00 | 700.00 | - | 275,737 |
| Jul 29, 2025 | 685.00 | 700.00 | 685.00 | 700.00 | 700.00 | 2.19% | 352,712 |
| Jul 28, 2025 | 694.00 | 708.00 | 670.00 | 685.00 | 685.00 | -1.86% | 399,917 |
| Jul 25, 2025 | 721.00 | 724.00 | 698.00 | 698.00 | 698.00 | -2.51% | 1,658,562 |
| Jul 24, 2025 | 739.00 | 739.00 | 710.00 | 716.00 | 716.00 | - | 47,432 |
| Jul 23, 2025 | 728.00 | 734.00 | 716.00 | 716.00 | 716.00 | -4.66% | 1,530,223 |
| Jul 22, 2025 | 757.00 | 757.00 | 743.00 | 751.00 | 721.00 | 0.27% | 297,297 |
| Jul 21, 2025 | 753.00 | 754.00 | 740.00 | 749.00 | 719.08 | 1.08% | 165,109 |
| Jul 18, 2025 | 748.00 | 748.00 | 736.00 | 741.00 | 711.40 | 0.41% | 242,247 |
| Jul 17, 2025 | 745.00 | 745.00 | 734.00 | 738.00 | 708.52 | -0.67% | 163,667 |
| Jul 16, 2025 | 744.00 | 748.00 | 731.00 | 743.00 | 713.32 | 0.41% | 263,934 |
| Jul 15, 2025 | 755.00 | 757.00 | 740.00 | 740.00 | 710.44 | -1.33% | 466,507 |
| Jul 14, 2025 | 756.00 | 756.00 | 746.00 | 750.00 | 720.04 | -0.27% | 171,788 |
| Jul 11, 2025 | 740.00 | 752.00 | 739.00 | 752.00 | 721.96 | 1.62% | 232,051 |
| Jul 10, 2025 | 748.00 | 753.00 | 735.00 | 740.00 | 710.44 | -0.80% | 493,785 |
| Jul 9, 2025 | 740.00 | 750.00 | 740.00 | 746.00 | 716.20 | -0.67% | 329,131 |
| Jul 8, 2025 | 746.00 | 754.00 | 740.00 | 751.00 | 721.00 | - | 1,084,915 |
| Jul 7, 2025 | 765.00 | 765.00 | 743.00 | 751.00 | 721.00 | -0.66% | 235,897 |
| Jul 4, 2025 | 775.00 | 775.00 | 753.00 | 756.00 | 725.80 | -1.05% | 273,979 |
| Jul 3, 2025 | 769.00 | 783.00 | 754.00 | 764.00 | 733.48 | -1.29% | 473,811 |
| Jul 2, 2025 | 771.00 | 786.00 | 771.00 | 774.00 | 743.08 | 0.52% | 236,044 |
| Jul 1, 2025 | 767.00 | 780.00 | 758.00 | 770.00 | 739.24 | 0.26% | 228,776 |
| Jun 30, 2025 | 770.00 | 776.00 | 766.00 | 768.00 | 737.32 | -0.78% | 212,910 |
| Jun 27, 2025 | 777.00 | 786.00 | 773.00 | 774.00 | 743.08 | -0.64% | 153,058 |
| Jun 26, 2025 | 767.00 | 787.00 | 745.00 | 779.00 | 747.88 | 1.30% | 470,938 |
| Jun 25, 2025 | 743.00 | 769.00 | 743.00 | 769.00 | 738.28 | 3.78% | 388,955 |
| Jun 24, 2025 | 751.00 | 769.00 | 741.00 | 741.00 | 711.40 | -2.24% | 616,654 |
| Jun 23, 2025 | 737.00 | 760.00 | 735.00 | 758.00 | 727.72 | 2.43% | 99,124 |
| Jun 20, 2025 | 746.00 | 757.00 | 737.00 | 740.00 | 710.44 | -0.40% | 733,066 |
| Jun 19, 2025 | 764.00 | 764.00 | 743.00 | 743.00 | 713.32 | -2.24% | 188,865 |
| Jun 18, 2025 | 765.00 | 765.00 | 747.00 | 760.00 | 729.64 | 0.66% | 34,650 |
| Jun 17, 2025 | 765.00 | 788.00 | 745.00 | 755.00 | 724.84 | 0.13% | 230,888 |
| Jun 13, 2025 | 768.00 | 771.00 | 754.00 | 754.00 | 723.88 | -2.08% | 244,653 |
| Jun 12, 2025 | 774.00 | 779.00 | 765.00 | 770.00 | 739.24 | -0.52% | 649,963 |
| Jun 11, 2025 | 775.00 | 779.00 | 772.00 | 774.00 | 743.08 | 0.39% | 271,080 |
| Jun 10, 2025 | 782.00 | 782.00 | 770.00 | 771.00 | 740.20 | -1.28% | 869,163 |
| Jun 9, 2025 | 781.00 | 791.00 | 774.00 | 781.00 | 749.80 | - | 268,937 |
| Jun 6, 2025 | 803.00 | 803.00 | 781.00 | 781.00 | 749.80 | -1.88% | 402,167 |
| Jun 5, 2025 | 793.00 | 812.00 | 782.00 | 796.00 | 764.20 | - | 2,106,753 |
| Jun 4, 2025 | 798.00 | 799.00 | 788.00 | 796.00 | 764.20 | 0.89% | 76,510 |
| Jun 3, 2025 | 797.00 | 797.00 | 780.00 | 789.00 | 757.48 | -0.88% | 157,974 |
| Jun 2, 2025 | 785.00 | 803.00 | 785.00 | 796.00 | 764.20 | 1.27% | 1,614,799 |
| May 30, 2025 | 804.00 | 804.00 | 781.00 | 786.00 | 754.60 | -1.87% | 701,701 |
| May 29, 2025 | 801.00 | 815.00 | 800.00 | 801.00 | 769.00 | -0.74% | 1,375,410 |
| May 28, 2025 | 808.00 | 810.00 | 802.00 | 807.00 | 774.76 | 0.62% | 66,086 |
| May 27, 2025 | 804.00 | 812.00 | 800.00 | 802.00 | 769.96 | -1.23% | 244,776 |