Tsogo Sun Limited (JSE:TSG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 685.00
+4.00 (0.59%)
Oct 16, 2025, 5:00 PM SAST
Tsogo Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 660.00 | 694.00 | 660.00 | 685.00 | 685.00 | 0.44% | 336,005 |
| 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 |
| 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 |