Tsogo Sun Limited (JSE:TSG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 747.00
+6.00 (0.81%)
Sep 29, 2026, 2:24 PM SAST
Tsogo Sun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 735.00 | 740.00 | 732.00 | 740.00 | - | -0.13% | 20,489 |
| Sep 28, 2026 | 733.00 | 745.00 | 727.00 | 741.00 | 741.00 | 0.82% | 292,106 |
| Sep 25, 2026 | 755.00 | 755.00 | 735.00 | 735.00 | 735.00 | -2.52% | 141,800 |
| Sep 23, 2026 | 748.00 | 760.00 | 742.00 | 754.00 | 754.00 | -0.40% | 68,554 |
| Sep 22, 2026 | 770.00 | 770.00 | 748.00 | 757.00 | 757.00 | -1.69% | 470,724 |
| Sep 21, 2026 | 712.00 | 795.00 | 712.00 | 770.00 | 770.00 | 4.76% | 773,668 |
| Sep 18, 2026 | 700.00 | 735.00 | 680.00 | 735.00 | 735.00 | 5.91% | 2,090,396 |
| Sep 17, 2026 | 690.00 | 713.00 | 690.00 | 694.00 | 694.00 | -1.42% | 79,844 |
| Sep 16, 2026 | 703.00 | 706.00 | 693.00 | 704.00 | 704.00 | 0.57% | 53,875 |
| Sep 15, 2026 | 692.00 | 715.00 | 692.00 | 700.00 | 700.00 | - | 939,785 |
| Sep 14, 2026 | 707.00 | 707.00 | 692.00 | 700.00 | 700.00 | -1.41% | 316,465 |
| Sep 11, 2026 | 699.00 | 710.00 | 690.00 | 710.00 | 710.00 | 2.16% | 50,998 |
| Sep 10, 2026 | 694.00 | 709.00 | 684.00 | 695.00 | 695.00 | - | 62,657 |
| Sep 9, 2026 | 709.00 | 723.00 | 690.00 | 695.00 | 695.00 | -0.71% | 29,301 |
| Sep 8, 2026 | 710.00 | 710.00 | 690.00 | 700.00 | 700.00 | 0.57% | 137,129 |
| Sep 7, 2026 | 705.00 | 725.00 | 696.00 | 696.00 | 696.00 | -3.20% | 62,130 |
| Sep 4, 2026 | 704.00 | 719.00 | 704.00 | 719.00 | 719.00 | 3.30% | 33,374 |
| Sep 3, 2026 | 700.00 | 705.00 | 695.00 | 696.00 | 696.00 | -0.57% | 94,851 |
| Sep 2, 2026 | 722.00 | 722.00 | 691.00 | 700.00 | 700.00 | -0.99% | 112,254 |
| Sep 1, 2026 | 716.00 | 730.00 | 700.00 | 707.00 | 707.00 | -1.12% | 147,982 |
| Aug 31, 2026 | 745.00 | 745.00 | 715.00 | 715.00 | 715.00 | -4.67% | 76,693 |
| Aug 28, 2026 | 719.00 | 750.00 | 719.00 | 750.00 | 750.00 | 4.31% | 50,951 |
| Aug 27, 2026 | 740.00 | 742.00 | 719.00 | 719.00 | 719.00 | -1.51% | 56,458 |
| Aug 26, 2026 | 733.00 | 744.00 | 730.00 | 730.00 | 730.00 | -0.54% | 53,037 |
| Aug 25, 2026 | 733.00 | 742.00 | 715.00 | 734.00 | 734.00 | 1.24% | 207,320 |
| Aug 24, 2026 | 723.00 | 735.00 | 719.00 | 725.00 | 725.00 | 0.28% | 98,109 |
| Aug 21, 2026 | 735.00 | 746.00 | 723.00 | 723.00 | 723.00 | -2.43% | 185,928 |
| Aug 20, 2026 | 737.00 | 750.00 | 719.00 | 741.00 | 741.00 | -1.20% | 220,002 |
| Aug 19, 2026 | 733.00 | 750.00 | 715.00 | 750.00 | 750.00 | 3.45% | 155,205 |
| Aug 18, 2026 | 749.00 | 749.00 | 725.00 | 725.00 | 725.00 | -1.23% | 45,753 |
| Aug 17, 2026 | 754.00 | 754.00 | 727.00 | 734.00 | 734.00 | -1.74% | 42,029 |
| Aug 14, 2026 | 751.00 | 751.00 | 725.00 | 747.00 | 747.00 | 0.81% | 117,611 |
| Aug 13, 2026 | 750.00 | 755.00 | 725.00 | 741.00 | 741.00 | 1.51% | 136,582 |
| Aug 12, 2026 | 759.00 | 760.00 | 726.00 | 730.00 | 730.00 | -3.82% | 88,303 |
| Aug 11, 2026 | 732.00 | 762.00 | 732.00 | 759.00 | 759.00 | 0.40% | 17,504 |
| Aug 7, 2026 | 726.00 | 756.00 | 722.00 | 756.00 | 756.00 | 2.58% | 102,656 |
| Aug 6, 2026 | 734.00 | 754.00 | 724.00 | 737.00 | 737.00 | 1.80% | 79,352 |
| Aug 5, 2026 | 735.00 | 735.00 | 719.00 | 724.00 | 724.00 | -0.82% | 429,269 |
| Aug 4, 2026 | 737.00 | 737.00 | 720.00 | 730.00 | 730.00 | -0.68% | 298,155 |
| Aug 3, 2026 | 735.00 | 738.00 | 729.00 | 735.00 | 735.00 | 0.82% | 566,808 |
| Jul 31, 2026 | 749.00 | 749.00 | 729.00 | 729.00 | 729.00 | -2.80% | 163,016 |
| Jul 30, 2026 | 728.00 | 750.00 | 725.00 | 750.00 | 750.00 | 1.35% | 124,618 |
| Jul 29, 2026 | 748.00 | 755.00 | 740.00 | 740.00 | 740.00 | -0.54% | 142,648 |
| Jul 28, 2026 | 747.00 | 747.00 | 730.00 | 744.00 | 744.00 | 1.64% | 335,071 |
| Jul 27, 2026 | 754.00 | 754.00 | 732.00 | 732.00 | 732.00 | -1.74% | 547,059 |
| Jul 24, 2026 | 740.00 | 745.00 | 725.00 | 745.00 | 745.00 | - | 125,118 |
| Jul 23, 2026 | 727.00 | 757.00 | 727.00 | 745.00 | 745.00 | 0.68% | 233,577 |
| Jul 22, 2026 | 744.00 | 762.00 | 739.00 | 740.00 | 740.00 | -1.33% | 160,477 |
| Jul 21, 2026 | 768.00 | 780.00 | 755.00 | 780.00 | 750.00 | 2.23% | 103,899 |
| Jul 20, 2026 | 766.00 | 766.00 | 752.00 | 763.00 | 733.65 | 0.79% | 94,622 |