Tsogo Sun Limited (JSE:TSG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 737.00
+31.00 (4.39%)
May 22, 2026, 5:00 PM SAST
Tsogo Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 668.00 | 692.00 | 667.00 | 692.00 | 692.00 | 1.76% | 230,963 |
| Apr 28, 2026 | 690.00 | 691.00 | 674.00 | 680.00 | 680.00 | -0.87% | 247,722 |
| Apr 24, 2026 | 687.00 | 697.00 | 673.00 | 686.00 | 686.00 | 0.88% | 1,034,766 |
| Apr 23, 2026 | 670.00 | 690.00 | 667.00 | 680.00 | 680.00 | 2.10% | 1,337,265 |
| Apr 22, 2026 | 699.00 | 699.00 | 665.00 | 666.00 | 666.00 | -1.48% | 318,664 |
| Apr 21, 2026 | 671.00 | 701.00 | 671.00 | 676.00 | 676.00 | 0.15% | 185,049 |
| Apr 20, 2026 | 695.00 | 698.00 | 669.00 | 675.00 | 675.00 | -2.88% | 570,515 |
| Apr 17, 2026 | 689.00 | 700.00 | 681.00 | 695.00 | 695.00 | 0.72% | 551,604 |
| Apr 16, 2026 | 690.00 | 691.00 | 682.00 | 690.00 | 690.00 | -1.00% | 186,426 |
| Apr 15, 2026 | 698.00 | 700.00 | 682.00 | 697.00 | 697.00 | -0.43% | 300,916 |
| Apr 14, 2026 | 678.00 | 704.00 | 678.00 | 700.00 | 700.00 | 2.79% | 777,181 |
| Apr 13, 2026 | 690.00 | 692.00 | 672.00 | 681.00 | 681.00 | -0.73% | 37,368 |
| Apr 10, 2026 | 676.00 | 692.00 | 672.00 | 686.00 | 686.00 | 1.48% | 504,897 |
| Apr 9, 2026 | 692.00 | 705.00 | 676.00 | 676.00 | 676.00 | -3.84% | 454,452 |
| Apr 8, 2026 | 686.00 | 726.00 | 673.00 | 703.00 | 703.00 | 6.84% | 1,244,339 |
| Apr 7, 2026 | 709.00 | 709.00 | 658.00 | 658.00 | 658.00 | -4.36% | 528,509 |
| Apr 2, 2026 | 684.00 | 709.00 | 680.00 | 688.00 | 688.00 | -1.15% | 188,487 |
| Apr 1, 2026 | 681.00 | 709.00 | 681.00 | 696.00 | 696.00 | 1.02% | 827,112 |
| Mar 31, 2026 | 685.00 | 705.00 | 680.00 | 689.00 | 689.00 | -0.14% | 445,113 |
| Mar 30, 2026 | 700.00 | 713.00 | 690.00 | 690.00 | 690.00 | -3.90% | 490,299 |
| Mar 27, 2026 | 689.00 | 723.00 | 688.00 | 718.00 | 718.00 | 1.41% | 3,128,916 |
| Mar 26, 2026 | 720.00 | 725.00 | 708.00 | 708.00 | 708.00 | -1.67% | 125,457 |
| Mar 25, 2026 | 710.00 | 720.00 | 692.00 | 720.00 | 720.00 | 3.60% | 14,068,350 |
| Mar 24, 2026 | 725.00 | 725.00 | 684.00 | 695.00 | 695.00 | -2.11% | 2,982,378 |
| Mar 23, 2026 | 664.00 | 725.00 | 664.00 | 710.00 | 710.00 | 5.65% | 31,995,820 |
| Mar 20, 2026 | 671.00 | 690.00 | 664.00 | 672.00 | 672.00 | -1.18% | 1,980,954 |
| Mar 19, 2026 | 694.00 | 696.00 | 674.00 | 680.00 | 680.00 | -1.45% | 450,489 |
| Mar 18, 2026 | 708.00 | 715.00 | 690.00 | 690.00 | 690.00 | -1.85% | 429,651 |
| Mar 17, 2026 | 711.00 | 718.00 | 688.00 | 703.00 | 703.00 | 0.43% | 552,770 |
| Mar 16, 2026 | 710.00 | 710.00 | 693.00 | 700.00 | 700.00 | 1.01% | 175,974 |
| Mar 13, 2026 | 677.00 | 696.00 | 677.00 | 693.00 | 693.00 | 1.17% | 103,998 |
| Mar 12, 2026 | 681.00 | 694.00 | 681.00 | 685.00 | 685.00 | -2.28% | 251,772 |
| Mar 11, 2026 | 691.00 | 701.00 | 677.00 | 701.00 | 701.00 | 1.59% | 507,327 |
| Mar 10, 2026 | 716.00 | 716.00 | 677.00 | 690.00 | 690.00 | -3.63% | 257,785 |