Tsogo Sun Limited (JSE:TSG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 750.00
+10.00 (1.35%)
Jul 30, 2026, 5:00 PM SAST
Tsogo Sun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 776.00 | 779.00 | 755.00 | 757.00 | 727.88 | -2.95% | 51,500 |
| Jul 16, 2026 | 790.00 | 790.00 | 770.00 | 780.00 | 750.00 | - | 195,126 |
| Jul 15, 2026 | 772.00 | 792.00 | 772.00 | 780.00 | 750.00 | -0.64% | 486,431 |
| Jul 14, 2026 | 755.00 | 785.00 | 754.00 | 785.00 | 754.81 | 2.08% | 95,193 |
| Jul 13, 2026 | 780.00 | 786.00 | 755.00 | 769.00 | 739.42 | -3.39% | 30,811 |
| Jul 10, 2026 | 796.00 | 796.00 | 772.00 | 796.00 | 765.38 | 0.76% | 115,631 |
| Jul 9, 2026 | 762.00 | 794.00 | 762.00 | 790.00 | 759.62 | 1.28% | 89,880 |
| Jul 8, 2026 | 756.00 | 782.00 | 755.00 | 780.00 | 750.00 | - | 117,327 |
| Jul 7, 2026 | 765.00 | 780.00 | 749.00 | 780.00 | 750.00 | -1.64% | 24,690 |
| Jul 6, 2026 | 794.00 | 794.00 | 771.00 | 793.00 | 762.50 | 0.38% | 150,757 |
| Jul 3, 2026 | 796.00 | 796.00 | 781.00 | 790.00 | 759.62 | - | 205,827 |
| Jul 2, 2026 | 785.00 | 797.00 | 780.00 | 790.00 | 759.62 | - | 537,814 |
| Jul 1, 2026 | 768.00 | 798.00 | 768.00 | 790.00 | 759.62 | 1.28% | 509,493 |
| Jun 30, 2026 | 767.00 | 780.00 | 758.00 | 780.00 | 750.00 | 1.69% | 192,918 |
| Jun 29, 2026 | 766.00 | 773.00 | 756.00 | 767.00 | 737.50 | 1.19% | 54,327 |
| Jun 26, 2026 | 756.00 | 773.00 | 752.00 | 758.00 | 728.85 | -1.17% | 120,967 |
| Jun 25, 2026 | 753.00 | 767.00 | 750.00 | 767.00 | 737.50 | 0.92% | 47,585 |
| Jun 24, 2026 | 776.00 | 778.00 | 740.00 | 760.00 | 730.77 | -2.31% | 109,534 |
| Jun 23, 2026 | 755.00 | 778.00 | 755.00 | 778.00 | 748.08 | -0.26% | 140,428 |
| Jun 22, 2026 | 750.00 | 780.00 | 740.00 | 780.00 | 750.00 | 4.00% | 275,524 |
| Jun 19, 2026 | 775.00 | 775.00 | 745.00 | 750.00 | 721.15 | -2.47% | 1,687,694 |
| Jun 18, 2026 | 779.00 | 780.00 | 762.00 | 769.00 | 739.42 | -1.41% | 82,080 |
| Jun 17, 2026 | 780.00 | 780.00 | 761.00 | 780.00 | 750.00 | 0.13% | 267,006 |
| Jun 15, 2026 | 779.00 | 780.00 | 765.00 | 779.00 | 749.04 | 2.64% | 102,243 |
| Jun 12, 2026 | 786.00 | 788.00 | 759.00 | 759.00 | 729.81 | -2.06% | 173,609 |
| Jun 11, 2026 | 784.00 | 784.00 | 757.00 | 775.00 | 745.19 | 1.44% | 605,444 |
| Jun 10, 2026 | 786.00 | 786.00 | 750.00 | 764.00 | 734.62 | -0.65% | 625,519 |
| Jun 9, 2026 | 779.00 | 790.00 | 767.00 | 769.00 | 739.42 | -1.28% | 141,114 |
| Jun 8, 2026 | 773.00 | 785.00 | 759.00 | 779.00 | 749.04 | 2.23% | 98,563 |
| Jun 5, 2026 | 779.00 | 780.00 | 756.00 | 762.00 | 732.69 | -1.17% | 128,670 |
| Jun 4, 2026 | 789.00 | 790.00 | 759.00 | 771.00 | 741.35 | - | 3,085,688 |
| Jun 3, 2026 | 779.00 | 790.00 | 771.00 | 771.00 | 741.35 | -2.16% | 411,385 |
| Jun 2, 2026 | 798.00 | 798.00 | 764.00 | 788.00 | 757.69 | -0.13% | 281,439 |
| Jun 1, 2026 | 765.00 | 810.00 | 757.00 | 789.00 | 758.65 | 3.95% | 536,071 |
| May 29, 2026 | 762.00 | 765.00 | 743.00 | 759.00 | 729.81 | -0.39% | 306,654 |
| May 28, 2026 | 755.00 | 762.00 | 735.00 | 762.00 | 732.69 | 1.60% | 280,884 |
| May 27, 2026 | 740.00 | 750.00 | 719.00 | 750.00 | 721.15 | 0.13% | 1,143,301 |
| May 26, 2026 | 773.00 | 792.00 | 748.00 | 749.00 | 720.19 | -3.10% | 157,567 |
| May 25, 2026 | 739.00 | 778.00 | 739.00 | 773.00 | 743.27 | 4.88% | 1,307,507 |
| May 22, 2026 | 716.00 | 737.00 | 709.00 | 737.00 | 708.65 | 4.39% | 229,117 |
| May 21, 2026 | 699.00 | 716.00 | 696.00 | 706.00 | 678.85 | -0.56% | 50,975 |