Tsogo Sun Limited (JSE:TSG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 672.00
-8.00 (-1.18%)
At close: Mar 20, 2026
Tsogo Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 671.00 | 690.00 | 664.00 | 672.00 | 672.00 | -1.18% | 1,980,954 |
| Mar 19, 2026 | 694.00 | 696.00 | 674.00 | 680.00 | 680.00 | -1.45% | 450,489 |
| Mar 18, 2026 | 708.00 | 715.00 | 690.00 | 690.00 | 690.00 | -1.85% | 429,651 |
| Mar 17, 2026 | 711.00 | 718.00 | 688.00 | 703.00 | 703.00 | 0.43% | 552,770 |
| Mar 16, 2026 | 710.00 | 710.00 | 693.00 | 700.00 | 700.00 | 1.01% | 175,974 |
| Mar 13, 2026 | 677.00 | 696.00 | 677.00 | 693.00 | 693.00 | 1.17% | 103,998 |
| Mar 12, 2026 | 681.00 | 694.00 | 681.00 | 685.00 | 685.00 | -2.28% | 251,772 |
| Mar 11, 2026 | 691.00 | 701.00 | 677.00 | 701.00 | 701.00 | 1.59% | 507,327 |
| Mar 10, 2026 | 716.00 | 716.00 | 677.00 | 690.00 | 690.00 | -3.63% | 257,785 |
| Mar 9, 2026 | 691.00 | 716.00 | 681.00 | 716.00 | 716.00 | 0.85% | 398,744 |
| Mar 6, 2026 | 713.00 | 713.00 | 696.00 | 710.00 | 710.00 | 1.43% | 128,831 |
| Mar 5, 2026 | 693.00 | 712.00 | 693.00 | 700.00 | 700.00 | 1.30% | 1,108,404 |
| Mar 4, 2026 | 739.00 | 739.00 | 691.00 | 691.00 | 691.00 | -3.22% | 194,326 |
| Mar 3, 2026 | 745.00 | 745.00 | 699.00 | 714.00 | 714.00 | -0.97% | 150,028 |
| Mar 2, 2026 | 742.00 | 742.00 | 711.00 | 721.00 | 721.00 | -3.61% | 230,055 |
| Feb 27, 2026 | 732.00 | 760.00 | 732.00 | 748.00 | 748.00 | 0.81% | 665,483 |
| Feb 26, 2026 | 734.00 | 750.00 | 725.00 | 742.00 | 742.00 | 2.34% | 236,644 |
| Feb 25, 2026 | 765.00 | 765.00 | 723.00 | 725.00 | 725.00 | -2.03% | 154,207 |
| Feb 24, 2026 | 769.00 | 769.00 | 732.00 | 740.00 | 740.00 | -1.20% | 167,294 |
| Feb 23, 2026 | 769.00 | 770.00 | 744.00 | 749.00 | 749.00 | -0.13% | 394,790 |
| Feb 20, 2026 | 747.00 | 762.00 | 730.00 | 750.00 | 750.00 | 2.74% | 368,021 |
| Feb 19, 2026 | 727.00 | 740.00 | 715.00 | 730.00 | 730.00 | 2.10% | 68,630 |
| Feb 18, 2026 | 729.00 | 737.00 | 701.00 | 715.00 | 715.00 | 0.70% | 866,313 |
| Feb 17, 2026 | 767.00 | 767.00 | 701.00 | 710.00 | 710.00 | -6.58% | 509,073 |
| Feb 16, 2026 | 740.00 | 769.00 | 740.00 | 760.00 | 760.00 | 3.26% | 17,831,990 |
| Feb 13, 2026 | 765.00 | 765.00 | 700.00 | 736.00 | 736.00 | -1.47% | 1,195,906 |
| Feb 12, 2026 | 761.00 | 768.00 | 737.00 | 747.00 | 747.00 | -2.23% | 1,111,554 |
| Feb 11, 2026 | 756.00 | 778.00 | 756.00 | 764.00 | 764.00 | -0.91% | 367,654 |
| Feb 10, 2026 | 772.00 | 779.00 | 761.00 | 771.00 | 771.00 | 2.25% | 83,366 |
| Feb 9, 2026 | 743.00 | 769.00 | 743.00 | 754.00 | 754.00 | 0.53% | 38,741 |
| Feb 6, 2026 | 764.00 | 764.00 | 742.00 | 750.00 | 750.00 | - | 801,592 |
| Feb 5, 2026 | 783.00 | 783.00 | 742.00 | 750.00 | 750.00 | -1.83% | 629,485 |
| Feb 4, 2026 | 770.00 | 783.00 | 752.00 | 764.00 | 764.00 | 1.19% | 73,369 |
| Feb 3, 2026 | 765.00 | 784.00 | 741.00 | 755.00 | 755.00 | -0.79% | 258,391 |
| Feb 2, 2026 | 807.00 | 807.00 | 750.00 | 761.00 | 761.00 | -4.52% | 667,355 |
| Jan 30, 2026 | 782.00 | 808.00 | 770.00 | 797.00 | 797.00 | 1.01% | 1,116,990 |
| Jan 29, 2026 | 785.00 | 793.00 | 775.00 | 789.00 | 789.00 | -0.63% | 214,060 |
| Jan 28, 2026 | 820.00 | 820.00 | 782.00 | 794.00 | 794.00 | -0.75% | 430,236 |
| Jan 27, 2026 | 772.00 | 817.00 | 772.00 | 800.00 | 800.00 | -1.11% | 210,349 |
| Jan 26, 2026 | 763.00 | 815.00 | 763.00 | 809.00 | 809.00 | - | 1,081,113 |
| Jan 23, 2026 | 758.00 | 809.00 | 745.00 | 809.00 | 809.00 | 5.61% | 358,323 |
| Jan 22, 2026 | 729.00 | 770.00 | 729.00 | 766.00 | 766.00 | 5.66% | 450,460 |
| Jan 21, 2026 | 727.00 | 727.00 | 713.00 | 725.00 | 725.00 | 1.40% | 61,117 |
| Jan 20, 2026 | 726.00 | 729.00 | 699.00 | 715.00 | 715.00 | -1.52% | 129,224 |
| Jan 19, 2026 | 719.00 | 730.00 | 714.00 | 726.00 | 726.00 | 0.97% | 392,781 |
| Jan 16, 2026 | 700.00 | 719.00 | 680.00 | 719.00 | 719.00 | 2.71% | 505,120 |
| Jan 15, 2026 | 672.00 | 701.00 | 672.00 | 700.00 | 700.00 | 2.19% | 371,543 |
| Jan 14, 2026 | 672.00 | 687.00 | 672.00 | 685.00 | 685.00 | 0.15% | 341,330 |
| Jan 13, 2026 | 682.00 | 686.00 | 670.00 | 684.00 | 684.00 | 0.88% | 187,012 |
| Jan 12, 2026 | 700.00 | 700.00 | 671.00 | 678.00 | 678.00 | -3.00% | 104,860 |