Tsogo Sun Limited (JSE:TSG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 796.00
+6.00 (0.76%)
Jul 10, 2026, 5:00 PM SAST
Tsogo Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 796.00 | 796.00 | 772.00 | 796.00 | 796.00 | 0.76% | 115,631 |
| Jul 9, 2026 | 762.00 | 794.00 | 762.00 | 790.00 | 790.00 | 1.28% | 89,880 |
| Jul 8, 2026 | 756.00 | 782.00 | 755.00 | 780.00 | 780.00 | - | 117,327 |
| Jul 7, 2026 | 765.00 | 780.00 | 749.00 | 780.00 | 780.00 | -1.64% | 24,690 |
| Jul 6, 2026 | 794.00 | 794.00 | 771.00 | 793.00 | 793.00 | 0.38% | 150,757 |
| Jul 3, 2026 | 796.00 | 796.00 | 781.00 | 790.00 | 790.00 | - | 205,827 |
| Jul 2, 2026 | 785.00 | 797.00 | 780.00 | 790.00 | 790.00 | - | 537,814 |
| Jul 1, 2026 | 768.00 | 798.00 | 768.00 | 790.00 | 790.00 | 1.28% | 509,493 |
| Jun 30, 2026 | 767.00 | 780.00 | 758.00 | 780.00 | 780.00 | 1.69% | 192,918 |
| Jun 29, 2026 | 766.00 | 773.00 | 756.00 | 767.00 | 767.00 | 1.19% | 54,327 |
| Jun 26, 2026 | 756.00 | 773.00 | 752.00 | 758.00 | 758.00 | -1.17% | 120,967 |
| Jun 25, 2026 | 753.00 | 767.00 | 750.00 | 767.00 | 767.00 | 0.92% | 47,585 |
| Jun 24, 2026 | 776.00 | 778.00 | 740.00 | 760.00 | 760.00 | -2.31% | 109,534 |
| Jun 23, 2026 | 755.00 | 778.00 | 755.00 | 778.00 | 778.00 | -0.26% | 140,428 |
| Jun 22, 2026 | 750.00 | 780.00 | 740.00 | 780.00 | 780.00 | 4.00% | 275,524 |
| Jun 19, 2026 | 775.00 | 775.00 | 745.00 | 750.00 | 750.00 | -2.47% | 1,687,694 |
| Jun 18, 2026 | 779.00 | 780.00 | 762.00 | 769.00 | 769.00 | -1.41% | 82,080 |
| Jun 17, 2026 | 780.00 | 780.00 | 761.00 | 780.00 | 780.00 | 0.13% | 267,006 |
| Jun 15, 2026 | 779.00 | 780.00 | 765.00 | 779.00 | 779.00 | 2.64% | 102,243 |
| Jun 12, 2026 | 786.00 | 788.00 | 759.00 | 759.00 | 759.00 | -2.06% | 173,609 |
| Jun 11, 2026 | 784.00 | 784.00 | 757.00 | 775.00 | 775.00 | 1.44% | 605,444 |
| Jun 10, 2026 | 786.00 | 786.00 | 750.00 | 764.00 | 764.00 | -0.65% | 625,519 |
| Jun 9, 2026 | 779.00 | 790.00 | 767.00 | 769.00 | 769.00 | -1.28% | 141,114 |
| Jun 8, 2026 | 773.00 | 785.00 | 759.00 | 779.00 | 779.00 | 2.23% | 98,563 |
| Jun 5, 2026 | 779.00 | 780.00 | 756.00 | 762.00 | 762.00 | -1.17% | 128,670 |
| Jun 4, 2026 | 789.00 | 790.00 | 759.00 | 771.00 | 771.00 | - | 3,085,688 |
| Jun 3, 2026 | 779.00 | 790.00 | 771.00 | 771.00 | 771.00 | -2.16% | 411,385 |
| Jun 2, 2026 | 798.00 | 798.00 | 764.00 | 788.00 | 788.00 | -0.13% | 281,439 |
| Jun 1, 2026 | 765.00 | 810.00 | 757.00 | 789.00 | 789.00 | 3.95% | 536,071 |
| May 29, 2026 | 762.00 | 765.00 | 743.00 | 759.00 | 759.00 | -0.39% | 306,654 |
| May 28, 2026 | 755.00 | 762.00 | 735.00 | 762.00 | 762.00 | 1.60% | 280,884 |
| May 27, 2026 | 740.00 | 750.00 | 719.00 | 750.00 | 750.00 | 0.13% | 1,143,301 |
| May 26, 2026 | 773.00 | 792.00 | 748.00 | 749.00 | 749.00 | -3.10% | 157,567 |
| May 25, 2026 | 739.00 | 778.00 | 739.00 | 773.00 | 773.00 | 4.88% | 1,307,507 |
| May 22, 2026 | 716.00 | 737.00 | 709.00 | 737.00 | 737.00 | 4.39% | 229,117 |
| May 21, 2026 | 699.00 | 716.00 | 696.00 | 706.00 | 706.00 | -0.56% | 50,975 |
| May 20, 2026 | 704.00 | 716.00 | 693.00 | 710.00 | 710.00 | 0.14% | 69,058 |
| May 19, 2026 | 694.00 | 709.00 | 689.00 | 709.00 | 709.00 | 1.29% | 171,785 |
| May 18, 2026 | 699.00 | 703.00 | 681.00 | 700.00 | 700.00 | 0.72% | 209,809 |
| May 15, 2026 | 664.00 | 698.00 | 664.00 | 695.00 | 695.00 | 4.51% | 9,445,815 |
| May 14, 2026 | 661.00 | 685.00 | 661.00 | 665.00 | 665.00 | -0.75% | 5,607,871 |
| May 13, 2026 | 672.00 | 709.00 | 656.00 | 670.00 | 670.00 | -1.33% | 5,510,091 |
| May 12, 2026 | 680.00 | 694.00 | 671.00 | 679.00 | 679.00 | -2.86% | 105,295 |
| May 11, 2026 | 684.00 | 711.00 | 681.00 | 699.00 | 699.00 | 0.58% | 337,420 |
| May 8, 2026 | 700.00 | 705.00 | 685.00 | 695.00 | 695.00 | -1.42% | 146,222 |
| May 7, 2026 | 710.00 | 719.00 | 696.00 | 705.00 | 705.00 | 1.44% | 818,932 |
| May 6, 2026 | 708.00 | 720.00 | 695.00 | 695.00 | 695.00 | 0.14% | 317,075 |
| May 5, 2026 | 703.00 | 715.00 | 690.00 | 694.00 | 694.00 | -2.12% | 146,449 |
| May 4, 2026 | 708.00 | 720.00 | 692.00 | 709.00 | 709.00 | 1.29% | 444,795 |
| Apr 30, 2026 | 684.00 | 702.00 | 683.00 | 700.00 | 700.00 | 1.16% | 488,011 |