Tsogo Sun Limited (JSE:TSG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 720.00
-30.00 (-4.00%)
Aug 20, 2026, 9:42 AM SAST
Tsogo Sun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 737.00 | 739.00 | 729.00 | 739.00 | - | -1.47% | 1,468 |
| 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 |
| 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 |