Tsogo Sun Limited (JSE:TSG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 705.00
-10.00 (-1.40%)
At close: Nov 28, 2025
Tsogo Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 726.00 | 731.00 | 698.00 | 705.00 | 705.00 | -1.40% | 365,352 |
| Nov 27, 2025 | 668.00 | 735.00 | 659.00 | 715.00 | 715.00 | 7.20% | 2,808,391 |
| Nov 26, 2025 | 664.00 | 678.00 | 657.00 | 667.00 | 667.00 | 0.30% | 4,626,727 |
| Nov 25, 2025 | 671.00 | 671.00 | 656.00 | 665.00 | 665.00 | - | 796,265 |
| Nov 24, 2025 | 667.00 | 668.00 | 653.00 | 665.00 | 665.00 | 0.91% | 492,460 |
| Nov 21, 2025 | 659.00 | 669.00 | 653.00 | 659.00 | 659.00 | -0.15% | 305,798 |
| Nov 20, 2025 | 664.00 | 675.00 | 655.00 | 660.00 | 660.00 | 0.15% | 2,531,546 |
| Nov 19, 2025 | 664.00 | 670.00 | 654.00 | 659.00 | 659.00 | 0.92% | 1,537,383 |
| Nov 18, 2025 | 661.00 | 666.00 | 644.00 | 653.00 | 653.00 | -2.25% | 240,670 |
| Nov 17, 2025 | 670.00 | 670.00 | 650.00 | 668.00 | 668.00 | -0.15% | 430,744 |
| Nov 14, 2025 | 697.00 | 697.00 | 663.00 | 669.00 | 669.00 | -0.89% | 297,211 |
| Nov 13, 2025 | 670.00 | 681.00 | 670.00 | 675.00 | 675.00 | - | 123,728 |
| Nov 12, 2025 | 685.00 | 685.00 | 671.00 | 675.00 | 675.00 | - | 253,572 |
| Nov 11, 2025 | 690.00 | 700.00 | 668.00 | 675.00 | 675.00 | -2.17% | 1,140,397 |
| Nov 10, 2025 | 699.00 | 699.00 | 675.00 | 690.00 | 690.00 | 1.62% | 1,775,838 |
| Nov 7, 2025 | 693.00 | 698.00 | 679.00 | 679.00 | 679.00 | -1.59% | 649,948 |
| Nov 6, 2025 | 700.00 | 700.00 | 689.00 | 690.00 | 690.00 | -1.43% | 441,739 |
| Nov 5, 2025 | 690.00 | 700.00 | 688.00 | 700.00 | 700.00 | 1.45% | 75,871 |
| Nov 4, 2025 | 686.00 | 704.00 | 686.00 | 690.00 | 690.00 | -2.27% | 381,778 |
| Nov 3, 2025 | 705.00 | 740.00 | 695.00 | 706.00 | 706.00 | -0.14% | 414,719 |
| Oct 31, 2025 | 690.00 | 720.00 | 690.00 | 707.00 | 707.00 | 2.46% | 3,715,594 |
| Oct 30, 2025 | 689.00 | 694.00 | 671.00 | 690.00 | 690.00 | 1.47% | 2,576,026 |
| Oct 29, 2025 | 689.00 | 689.00 | 667.00 | 680.00 | 680.00 | -0.87% | 1,316,946 |
| Oct 28, 2025 | 679.00 | 688.00 | 671.00 | 686.00 | 686.00 | 1.18% | 1,129,952 |
| Oct 27, 2025 | 680.00 | 680.00 | 666.00 | 678.00 | 678.00 | 1.19% | 118,884 |
| Oct 24, 2025 | 669.00 | 673.00 | 653.00 | 670.00 | 670.00 | 0.75% | 459,698 |
| Oct 23, 2025 | 658.00 | 669.00 | 647.00 | 665.00 | 665.00 | 2.31% | 259,630 |
| Oct 22, 2025 | 651.00 | 663.00 | 648.00 | 650.00 | 650.00 | -0.15% | 200,742 |
| Oct 21, 2025 | 662.00 | 675.00 | 644.00 | 651.00 | 651.00 | -2.11% | 349,336 |
| Oct 20, 2025 | 680.00 | 683.00 | 661.00 | 665.00 | 665.00 | -1.92% | 717,359 |
| Oct 17, 2025 | 680.00 | 684.00 | 667.00 | 678.00 | 678.00 | -0.88% | 332,034 |
| Oct 16, 2025 | 660.00 | 694.00 | 660.00 | 684.00 | 684.00 | 0.44% | 338,374 |
| Oct 15, 2025 | 680.00 | 688.00 | 671.00 | 681.00 | 681.00 | 0.44% | 220,361 |
| Oct 14, 2025 | 673.00 | 678.00 | 660.00 | 678.00 | 678.00 | - | 174,300 |
| Oct 13, 2025 | 693.00 | 693.00 | 667.00 | 678.00 | 678.00 | 0.44% | 1,345,243 |
| Oct 10, 2025 | 689.00 | 702.00 | 673.00 | 675.00 | 675.00 | -1.32% | 2,146,917 |
| Oct 9, 2025 | 675.00 | 684.00 | 666.00 | 684.00 | 684.00 | 2.40% | 520,425 |
| Oct 8, 2025 | 675.00 | 675.00 | 641.00 | 668.00 | 668.00 | 3.41% | 456,413 |
| Oct 7, 2025 | 658.00 | 658.00 | 642.00 | 646.00 | 646.00 | -0.62% | 301,692 |
| Oct 6, 2025 | 669.00 | 669.00 | 642.00 | 650.00 | 650.00 | -0.31% | 171,854 |
| Oct 3, 2025 | 671.00 | 671.00 | 648.00 | 652.00 | 652.00 | -1.21% | 88,849 |
| Oct 2, 2025 | 650.00 | 675.00 | 646.00 | 660.00 | 660.00 | 1.54% | 1,558,367 |
| Oct 1, 2025 | 651.00 | 654.00 | 643.00 | 650.00 | 650.00 | -0.15% | 2,584,824 |
| Sep 30, 2025 | 648.00 | 663.00 | 619.00 | 651.00 | 651.00 | 2.36% | 1,327,862 |
| Sep 29, 2025 | 639.00 | 655.00 | 631.00 | 636.00 | 636.00 | -0.47% | 633,937 |
| Sep 26, 2025 | 654.00 | 654.00 | 635.00 | 639.00 | 639.00 | -2.29% | 291,125 |
| Sep 25, 2025 | 655.00 | 662.00 | 648.00 | 654.00 | 654.00 | 1.24% | 1,981,242 |
| Sep 23, 2025 | 665.00 | 670.00 | 643.00 | 646.00 | 646.00 | -3.58% | 483,706 |
| Sep 22, 2025 | 669.00 | 690.00 | 656.00 | 670.00 | 670.00 | -1.47% | 1,347,215 |
| Sep 19, 2025 | 676.00 | 694.00 | 635.00 | 680.00 | 680.00 | -1.45% | 1,166,485 |