Sasol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	6.87	7.13	6.84	7.01	-	-1.62%	975,823
Jan 30, 2026	7.18	7.27	6.96	7.12	7.12	-4.81%	1,403,980
Jan 29, 2026	7.60	7.66	7.30	7.48	7.48	0.94%	1,279,507
Jan 28, 2026	7.33	7.45	7.23	7.41	7.41	1.37%	1,646,474
Jan 27, 2026	7.20	7.32	7.16	7.31	7.31	1.25%	1,112,486
Jan 26, 2026	7.22	7.42	7.22	7.22	7.22	-3.35%	1,730,188
Jan 23, 2026	7.30	7.54	7.26	7.47	7.47	5.96%	2,353,455
Jan 22, 2026	6.94	7.34	6.90	7.05	7.05	11.73%	2,896,782
Jan 21, 2026	6.23	6.32	6.17	6.31	6.31	0.16%	1,513,334
Jan 20, 2026	6.13	6.40	6.13	6.30	6.30	-0.16%	2,044,592
Jan 16, 2026	6.35	6.38	6.09	6.31	6.31	-11.75%	4,424,686
Jan 15, 2026	7.17	7.19	7.09	7.15	7.15	-3.90%	668,635
Jan 14, 2026	7.31	7.54	7.31	7.44	7.44	5.23%	1,241,565
Jan 13, 2026	6.88	7.18	6.88	7.07	7.07	3.82%	1,259,833
Jan 12, 2026	6.81	6.89	6.78	6.81	6.81	-0.87%	1,199,407
Jan 9, 2026	6.73	6.92	6.72	6.87	6.87	7.18%	1,383,824
Jan 8, 2026	6.26	6.44	6.24	6.41	6.41	0.63%	1,102,094
Jan 7, 2026	6.40	6.41	6.30	6.37	6.37	-5.49%	1,107,098
Jan 6, 2026	6.67	6.84	6.63	6.74	6.74	1.20%	1,053,819
Jan 5, 2026	6.56	6.70	6.55	6.66	6.66	-	824,038
Jan 2, 2026	6.50	6.70	6.39	6.66	6.66	2.30%	1,558,517
Dec 31, 2025	6.54	6.60	6.50	6.51	6.51	-0.61%	668,547
Dec 30, 2025	6.41	6.59	6.39	6.55	6.55	1.71%	1,230,626
Dec 29, 2025	6.40	6.46	6.37	6.44	6.44	0.31%	736,084
Dec 26, 2025	6.44	6.46	6.36	6.42	6.42	-0.16%	710,107
Dec 24, 2025	6.41	6.47	6.37	6.43	6.43	0.78%	357,504
Dec 23, 2025	6.28	6.39	6.27	6.38	6.38	4.59%	846,018
Dec 22, 2025	6.13	6.14	6.09	6.10	6.10	-1.29%	847,487
Dec 19, 2025	6.14	6.25	6.14	6.18	6.18	0.32%	514,030
Dec 18, 2025	6.26	6.28	6.15	6.16	6.16	-1.60%	761,954
Dec 17, 2025	6.23	6.32	6.23	6.26	6.26	2.12%	540,127
Dec 16, 2025	6.27	6.32	6.08	6.13	6.13	-2.23%	1,015,114
Dec 15, 2025	6.19	6.27	6.13	6.27	6.27	0.16%	642,870
Dec 12, 2025	6.28	6.33	6.23	6.26	6.26	-1.57%	851,099
Dec 11, 2025	6.24	6.43	6.24	6.36	6.36	1.11%	763,932
Dec 10, 2025	6.20	6.32	6.18	6.29	6.29	1.45%	591,003
Dec 9, 2025	6.13	6.25	6.11	6.20	6.20	2.14%	885,297
Dec 8, 2025	6.13	6.19	6.07	6.07	6.07	1.17%	948,066
Dec 5, 2025	6.05	6.11	5.97	6.00	6.00	-2.28%	1,086,699
Dec 4, 2025	6.21	6.21	6.12	6.14	6.14	-4.06%	694,306
Dec 3, 2025	6.40	6.46	6.35	6.40	6.40	1.91%	703,387
Dec 2, 2025	6.39	6.40	6.27	6.28	6.28	-3.09%	506,099
Dec 1, 2025	6.48	6.58	6.47	6.48	6.48	-0.31%	782,360
Nov 28, 2025	6.44	6.52	6.43	6.50	6.50	-0.31%	315,377
Nov 26, 2025	6.43	6.54	6.41	6.52	6.52	2.52%	618,455
Nov 25, 2025	6.37	6.40	6.32	6.36	6.36	-3.05%	984,073
Nov 24, 2025	6.59	6.61	6.49	6.56	6.56	-3.53%	826,402
Nov 21, 2025	6.75	6.85	6.68	6.80	6.80	-0.29%	698,641
Nov 20, 2025	7.03	7.11	6.80	6.82	6.82	-6.58%	1,277,185
Nov 19, 2025	7.30	7.36	7.25	7.30	7.30	-0.95%	697,121