Tsogo Sun Limited (JSE:TSG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 690.00
+31.00 (4.70%)
Sep 18, 2025, 5:00 PM SAST
Tsogo Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 702.00 | 702.00 | 650.00 | 659.00 | 657.00 | -2.95% | 328,637 |
| Sep 16, 2025 | 679.00 | 711.00 | 679.00 | 679.00 | 679.00 | -2.72% | 1,485,673 |
| Sep 15, 2025 | 677.00 | 701.00 | 676.00 | 698.00 | 698.00 | 2.05% | 353,017 |
| Sep 12, 2025 | 666.00 | 688.00 | 657.00 | 684.00 | 684.00 | 2.40% | 511,326 |
| Sep 11, 2025 | 650.00 | 668.00 | 650.00 | 668.00 | 668.00 | 2.61% | 65,607 |
| Sep 10, 2025 | 644.00 | 668.00 | 644.00 | 651.00 | 651.00 | 2.04% | 319,342 |
| Sep 9, 2025 | 645.00 | 668.00 | 638.00 | 638.00 | 638.00 | -1.39% | 201,848 |
| Sep 8, 2025 | 671.00 | 671.00 | 643.00 | 647.00 | 647.00 | -3.29% | 553,614 |
| Sep 5, 2025 | 650.00 | 684.00 | 650.00 | 669.00 | 669.00 | 0.15% | 172,805 |
| Sep 4, 2025 | 635.00 | 675.00 | 635.00 | 668.00 | 668.00 | 5.36% | 383,642 |
| Sep 3, 2025 | 661.00 | 663.00 | 633.00 | 634.00 | 634.00 | -3.06% | 914,328 |
| Sep 2, 2025 | 695.00 | 695.00 | 649.00 | 654.00 | 654.00 | -2.68% | 874,335 |
| Sep 1, 2025 | 681.00 | 701.00 | 665.00 | 672.00 | 672.00 | -0.44% | 2,709,247 |
| Aug 29, 2025 | 659.00 | 675.00 | 640.00 | 675.00 | 675.00 | 5.80% | 698,253 |
| Aug 28, 2025 | 636.00 | 660.00 | 636.00 | 638.00 | 638.00 | 1.11% | 307,775 |
| Aug 27, 2025 | 650.00 | 663.00 | 631.00 | 631.00 | 631.00 | -3.81% | 900,585 |
| Aug 26, 2025 | 665.00 | 665.00 | 656.00 | 656.00 | 656.00 | -1.35% | 215,411 |
| Aug 25, 2025 | 670.00 | 670.00 | 660.00 | 665.00 | 665.00 | -1.19% | 342,280 |
| Aug 22, 2025 | 680.00 | 684.00 | 663.00 | 673.00 | 673.00 | -0.88% | 211,661 |
| Aug 21, 2025 | 671.00 | 680.00 | 669.00 | 679.00 | 679.00 | 0.15% | 163,646 |
| Aug 20, 2025 | 679.00 | 685.00 | 673.00 | 678.00 | 678.00 | 0.30% | 525,164 |
| Aug 19, 2025 | 680.00 | 680.00 | 671.00 | 676.00 | 676.00 | 0.75% | 330,275 |
| Aug 18, 2025 | 673.00 | 680.00 | 663.00 | 671.00 | 671.00 | 1.05% | 107,001 |
| Aug 15, 2025 | 686.00 | 686.00 | 662.00 | 664.00 | 664.00 | -1.04% | 282,352 |
| Aug 14, 2025 | 663.00 | 678.00 | 663.00 | 671.00 | 671.00 | 0.75% | 238,397 |
| Aug 13, 2025 | 682.00 | 682.00 | 666.00 | 666.00 | 666.00 | -1.19% | 86,492 |
| Aug 12, 2025 | 678.00 | 678.00 | 662.00 | 674.00 | 674.00 | 1.35% | 174,045 |
| Aug 11, 2025 | 678.00 | 680.00 | 665.00 | 665.00 | 665.00 | -0.89% | 261,377 |
| Aug 8, 2025 | 690.00 | 690.00 | 670.00 | 671.00 | 671.00 | -1.32% | 694,353 |
| Aug 7, 2025 | 690.00 | 690.00 | 676.00 | 680.00 | 680.00 | -1.59% | 303,804 |
| Aug 6, 2025 | 690.00 | 700.00 | 683.00 | 691.00 | 691.00 | 0.88% | 154,335 |
| Aug 5, 2025 | 696.00 | 696.00 | 682.00 | 685.00 | 685.00 | -1.15% | 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 |