Tsogo Sun Limited (JSE:TSG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 671.00
+4.00 (0.60%)
At close: Dec 19, 2025
Tsogo Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 674.00 | 676.00 | 651.00 | 671.00 | 671.00 | 0.60% | 1,375,462 |
| Dec 18, 2025 | 668.00 | 671.00 | 650.00 | 667.00 | 667.00 | 1.37% | 656,892 |
| Dec 17, 2025 | 663.00 | 664.00 | 648.00 | 658.00 | 658.00 | -0.30% | 1,282,762 |
| Dec 15, 2025 | 653.00 | 670.00 | 652.00 | 660.00 | 645.00 | 0.61% | 100,521 |
| Dec 12, 2025 | 670.00 | 670.00 | 653.00 | 656.00 | 641.09 | -2.09% | 753,952 |
| Dec 11, 2025 | 664.00 | 670.00 | 650.00 | 670.00 | 654.77 | 1.67% | 370,298 |
| Dec 10, 2025 | 664.00 | 665.00 | 652.00 | 659.00 | 644.02 | -0.15% | 125,613 |
| Dec 9, 2025 | 658.00 | 673.00 | 650.00 | 660.00 | 645.00 | - | 1,497,821 |
| Dec 8, 2025 | 664.00 | 669.00 | 656.00 | 660.00 | 645.00 | - | 459,108 |
| Dec 5, 2025 | 645.00 | 673.00 | 641.00 | 660.00 | 645.00 | 2.17% | 682,123 |
| Dec 4, 2025 | 662.00 | 665.00 | 613.00 | 646.00 | 631.32 | -3.00% | 2,830,161 |
| Dec 3, 2025 | 674.00 | 677.00 | 664.00 | 666.00 | 650.86 | -0.60% | 394,146 |
| Dec 2, 2025 | 680.00 | 680.00 | 665.00 | 670.00 | 654.77 | -0.15% | 11,317,880 |
| Dec 1, 2025 | 720.00 | 720.00 | 671.00 | 671.00 | 655.75 | -4.82% | 1,044,227 |
| Nov 28, 2025 | 726.00 | 731.00 | 698.00 | 705.00 | 688.98 | -1.40% | 365,352 |
| Nov 27, 2025 | 668.00 | 735.00 | 659.00 | 715.00 | 698.75 | 7.20% | 2,808,391 |
| Nov 26, 2025 | 664.00 | 678.00 | 657.00 | 667.00 | 651.84 | 0.30% | 4,626,727 |
| Nov 25, 2025 | 671.00 | 671.00 | 656.00 | 665.00 | 649.89 | - | 796,265 |
| Nov 24, 2025 | 667.00 | 668.00 | 653.00 | 665.00 | 649.89 | 0.91% | 492,460 |
| Nov 21, 2025 | 659.00 | 669.00 | 653.00 | 659.00 | 644.02 | -0.15% | 305,798 |
| Nov 20, 2025 | 664.00 | 675.00 | 655.00 | 660.00 | 645.00 | 0.15% | 2,531,546 |
| Nov 19, 2025 | 664.00 | 670.00 | 654.00 | 659.00 | 644.02 | 0.92% | 1,537,383 |
| Nov 18, 2025 | 661.00 | 666.00 | 644.00 | 653.00 | 638.16 | -2.25% | 240,670 |
| Nov 17, 2025 | 670.00 | 670.00 | 650.00 | 668.00 | 652.82 | -0.15% | 430,744 |
| Nov 14, 2025 | 697.00 | 697.00 | 663.00 | 669.00 | 653.80 | -0.89% | 297,211 |
| Nov 13, 2025 | 670.00 | 681.00 | 670.00 | 675.00 | 659.66 | - | 123,728 |
| Nov 12, 2025 | 685.00 | 685.00 | 671.00 | 675.00 | 659.66 | - | 253,572 |
| Nov 11, 2025 | 690.00 | 700.00 | 668.00 | 675.00 | 659.66 | -2.17% | 1,140,397 |
| Nov 10, 2025 | 699.00 | 699.00 | 675.00 | 690.00 | 674.32 | 1.62% | 1,775,838 |
| Nov 7, 2025 | 693.00 | 698.00 | 679.00 | 679.00 | 663.57 | -1.59% | 649,948 |
| Nov 6, 2025 | 700.00 | 700.00 | 689.00 | 690.00 | 674.32 | -1.43% | 441,739 |
| Nov 5, 2025 | 690.00 | 700.00 | 688.00 | 700.00 | 684.09 | 1.45% | 75,871 |
| Nov 4, 2025 | 686.00 | 704.00 | 686.00 | 690.00 | 674.32 | -2.27% | 381,778 |
| Nov 3, 2025 | 705.00 | 740.00 | 695.00 | 706.00 | 689.95 | -0.14% | 414,719 |
| Oct 31, 2025 | 690.00 | 720.00 | 690.00 | 707.00 | 690.93 | 2.46% | 3,715,594 |
| Oct 30, 2025 | 689.00 | 694.00 | 671.00 | 690.00 | 674.32 | 1.47% | 2,576,026 |
| Oct 29, 2025 | 689.00 | 689.00 | 667.00 | 680.00 | 664.55 | -0.87% | 1,316,946 |
| Oct 28, 2025 | 679.00 | 688.00 | 671.00 | 686.00 | 670.41 | 1.18% | 1,129,952 |
| Oct 27, 2025 | 680.00 | 680.00 | 666.00 | 678.00 | 662.59 | 1.19% | 118,884 |
| Oct 24, 2025 | 669.00 | 673.00 | 653.00 | 670.00 | 654.77 | 0.75% | 459,698 |
| Oct 23, 2025 | 658.00 | 669.00 | 647.00 | 665.00 | 649.89 | 2.31% | 259,630 |
| Oct 22, 2025 | 651.00 | 663.00 | 648.00 | 650.00 | 635.23 | -0.15% | 200,742 |
| Oct 21, 2025 | 662.00 | 675.00 | 644.00 | 651.00 | 636.20 | -2.11% | 349,336 |
| Oct 20, 2025 | 680.00 | 683.00 | 661.00 | 665.00 | 649.89 | -1.92% | 717,359 |
| Oct 17, 2025 | 680.00 | 684.00 | 667.00 | 678.00 | 662.59 | -0.88% | 332,034 |
| Oct 16, 2025 | 660.00 | 694.00 | 660.00 | 684.00 | 668.45 | 0.44% | 338,374 |
| Oct 15, 2025 | 680.00 | 688.00 | 671.00 | 681.00 | 665.52 | 0.44% | 220,361 |
| Oct 14, 2025 | 673.00 | 678.00 | 660.00 | 678.00 | 662.59 | - | 174,300 |
| Oct 13, 2025 | 693.00 | 693.00 | 667.00 | 678.00 | 662.59 | 0.44% | 1,345,243 |
| Oct 10, 2025 | 689.00 | 702.00 | 673.00 | 675.00 | 659.66 | -1.32% | 2,146,917 |