Tsogo Sun Limited (JSE:TSG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 679.00
-11.00 (-1.59%)
Nov 7, 2025, 5:05 PM SAST
Tsogo Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 693.00 | 698.00 | 679.00 | 679.00 | 679.00 | -1.74% | 633,425 |
| Nov 6, 2025 | 700.00 | 700.00 | 689.00 | 691.00 | 691.00 | -1.29% | 441,739 |
| Nov 5, 2025 | 690.00 | 700.00 | 688.00 | 700.00 | 700.00 | 1.74% | 75,871 |
| Nov 4, 2025 | 686.00 | 704.00 | 686.00 | 688.00 | 688.00 | -2.41% | 381,778 |
| Nov 3, 2025 | 705.00 | 740.00 | 695.00 | 705.00 | 705.00 | -0.42% | 414,719 |
| Oct 31, 2025 | 690.00 | 720.00 | 690.00 | 708.00 | 708.00 | 2.91% | 3,715,594 |
| Oct 30, 2025 | 689.00 | 694.00 | 671.00 | 688.00 | 688.00 | 1.03% | 2,576,026 |
| Oct 29, 2025 | 689.00 | 689.00 | 667.00 | 681.00 | 681.00 | -1.02% | 1,316,946 |
| Oct 28, 2025 | 679.00 | 688.00 | 671.00 | 688.00 | 688.00 | 1.33% | 1,129,952 |
| Oct 27, 2025 | 680.00 | 680.00 | 666.00 | 679.00 | 679.00 | 1.49% | 118,884 |
| Oct 24, 2025 | 669.00 | 673.00 | 653.00 | 669.00 | 669.00 | 0.75% | 459,698 |
| Oct 23, 2025 | 658.00 | 669.00 | 647.00 | 664.00 | 664.00 | 1.84% | 259,630 |
| Oct 22, 2025 | 651.00 | 663.00 | 648.00 | 652.00 | 652.00 | 0.31% | 200,742 |
| Oct 21, 2025 | 662.00 | 675.00 | 644.00 | 650.00 | 650.00 | -2.40% | 349,336 |
| Oct 20, 2025 | 680.00 | 683.00 | 661.00 | 666.00 | 666.00 | -2.06% | 877,155 |
| Oct 17, 2025 | 680.00 | 684.00 | 667.00 | 680.00 | 680.00 | -0.73% | 332,034 |
| Oct 16, 2025 | 660.00 | 694.00 | 660.00 | 685.00 | 685.00 | 0.44% | 338,374 |
| Oct 15, 2025 | 680.00 | 688.00 | 671.00 | 682.00 | 682.00 | 0.89% | 220,361 |
| Oct 14, 2025 | 673.00 | 678.00 | 660.00 | 676.00 | 676.00 | -0.44% | 174,300 |
| Oct 13, 2025 | 693.00 | 693.00 | 667.00 | 679.00 | 679.00 | 0.89% | 1,345,243 |
| Oct 10, 2025 | 689.00 | 702.00 | 673.00 | 673.00 | 673.00 | -1.46% | 2,146,917 |
| Oct 9, 2025 | 675.00 | 684.00 | 666.00 | 683.00 | 683.00 | 2.09% | 520,425 |
| Oct 8, 2025 | 675.00 | 675.00 | 641.00 | 669.00 | 669.00 | 3.88% | 456,413 |
| Oct 7, 2025 | 658.00 | 658.00 | 642.00 | 644.00 | 644.00 | -1.08% | 301,692 |
| Oct 6, 2025 | 669.00 | 669.00 | 642.00 | 651.00 | 651.00 | -0.46% | 171,854 |
| Oct 3, 2025 | 671.00 | 671.00 | 648.00 | 654.00 | 654.00 | -0.76% | 88,849 |
| Oct 2, 2025 | 650.00 | 675.00 | 646.00 | 659.00 | 659.00 | 1.23% | 1,558,367 |
| Oct 1, 2025 | 651.00 | 654.00 | 643.00 | 651.00 | 651.00 | -0.31% | 2,584,824 |
| Sep 30, 2025 | 648.00 | 663.00 | 619.00 | 653.00 | 653.00 | 2.35% | 1,327,862 |
| Sep 29, 2025 | 639.00 | 655.00 | 631.00 | 638.00 | 638.00 | -0.31% | 633,937 |
| Sep 26, 2025 | 654.00 | 654.00 | 635.00 | 640.00 | 640.00 | -1.84% | 291,125 |
| Sep 25, 2025 | 655.00 | 662.00 | 648.00 | 652.00 | 652.00 | 1.09% | 1,981,242 |
| Sep 23, 2025 | 665.00 | 670.00 | 643.00 | 645.00 | 645.00 | -4.02% | 483,706 |
| Sep 22, 2025 | 669.00 | 690.00 | 656.00 | 672.00 | 672.00 | -0.88% | 1,347,215 |
| Sep 19, 2025 | 676.00 | 694.00 | 635.00 | 678.00 | 678.00 | -1.74% | 1,166,485 |
| Sep 18, 2025 | 669.00 | 690.00 | 662.00 | 690.00 | 690.00 | 5.02% | 558,115 |
| Sep 17, 2025 | 702.00 | 702.00 | 650.00 | 657.00 | 657.00 | -3.24% | 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 |