Sasol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	11.75	11.84	11.64	11.82	11.82	1.81%	858,662
Aug 27, 2026	11.49	11.65	11.28	11.61	11.61	2.20%	1,426,984
Aug 26, 2026	11.24	11.42	11.23	11.36	11.36	-0.79%	1,211,886
Aug 25, 2026	11.75	11.84	11.40	11.45	11.45	-6.68%	1,376,020
Aug 24, 2026	12.44	12.50	12.23	12.27	12.27	-1.76%	831,304
Aug 21, 2026	12.35	12.55	12.35	12.49	12.49	1.79%	1,231,667
Aug 20, 2026	12.20	12.40	12.16	12.27	12.27	1.40%	903,655
Aug 19, 2026	12.06	12.31	12.04	12.10	12.10	2.11%	1,322,042
Aug 18, 2026	12.00	12.09	11.77	11.85	11.85	1.20%	1,095,936
Aug 17, 2026	11.49	11.76	11.47	11.71	11.71	1.56%	1,485,788
Aug 14, 2026	11.31	11.56	11.28	11.53	11.53	3.04%	785,858
Aug 13, 2026	11.37	11.38	11.14	11.19	11.19	-2.53%	1,266,080
Aug 12, 2026	11.60	11.60	11.44	11.48	11.48	-0.26%	642,914
Aug 11, 2026	11.63	11.70	11.50	11.51	11.51	-	629,892
Aug 10, 2026	11.17	11.56	11.17	11.51	11.51	3.97%	1,027,263
Aug 7, 2026	11.22	11.23	11.04	11.07	11.07	-2.04%	1,227,318
Aug 6, 2026	11.11	11.33	11.01	11.30	11.30	3.29%	1,069,641
Aug 5, 2026	11.10	11.22	10.91	10.94	10.94	-1.80%	1,384,358
Aug 4, 2026	11.04	11.17	10.99	11.14	11.14	-0.89%	1,152,667
Aug 3, 2026	11.29	11.32	11.13	11.24	11.24	-3.93%	813,196
Jul 31, 2026	11.64	11.71	11.47	11.70	11.70	-0.09%	866,834
Jul 30, 2026	11.62	11.73	11.56	11.71	11.71	1.47%	1,464,082
Jul 29, 2026	11.49	11.65	11.49	11.54	11.54	5.20%	1,026,673
Jul 28, 2026	11.16	11.24	10.95	10.97	10.97	-4.19%	1,460,940
Jul 27, 2026	11.61	11.76	11.40	11.45	11.45	-3.21%	916,928
Jul 24, 2026	11.78	11.90	11.72	11.83	11.83	-1.83%	808,579
Jul 23, 2026	12.04	12.38	12.01	12.05	12.05	6.45%	1,597,954
Jul 22, 2026	11.38	11.50	11.23	11.32	11.32	-1.91%	877,974
Jul 21, 2026	11.36	11.54	11.28	11.54	11.54	0.79%	786,979
Jul 20, 2026	11.43	11.57	11.35	11.45	11.45	0.70%	1,665,904
Jul 17, 2026	11.31	11.45	11.26	11.37	11.37	4.31%	1,054,898
Jul 16, 2026	10.98	11.16	10.90	10.90	10.90	0.28%	856,500
Jul 15, 2026	10.84	10.89	10.69	10.87	10.87	0.93%	905,247
Jul 14, 2026	11.03	11.06	10.69	10.77	10.77	-1.10%	1,345,418
Jul 13, 2026	10.59	10.91	10.59	10.89	10.89	4.01%	2,305,394
Jul 10, 2026	10.28	10.48	10.25	10.47	10.47	1.16%	1,620,032
Jul 9, 2026	10.41	10.48	10.30	10.35	10.35	0.19%	925,773
Jul 8, 2026	10.25	10.45	10.09	10.33	10.33	2.79%	1,745,936
Jul 7, 2026	9.92	10.12	9.90	10.05	10.05	1.72%	877,571
Jul 6, 2026	9.70	9.89	9.63	9.88	9.88	1.96%	1,284,708
Jul 2, 2026	9.58	9.81	9.56	9.69	9.69	1.04%	1,487,274
Jul 1, 2026	9.47	9.63	9.41	9.59	9.59	-2.34%	1,503,457
Jun 30, 2026	9.78	9.87	9.72	9.82	9.82	1.24%	1,969,422
Jun 29, 2026	9.81	9.82	9.58	9.70	9.70	0.31%	1,074,196
Jun 26, 2026	9.77	9.82	9.59	9.67	9.67	-4.73%	1,773,170
Jun 25, 2026	10.16	10.24	10.02	10.15	10.15	-3.33%	1,136,176
Jun 24, 2026	10.46	10.58	10.35	10.50	10.50	-5.49%	1,990,692
Jun 23, 2026	11.32	11.40	11.03	11.11	11.11	-1.59%	2,176,393
Jun 22, 2026	11.31	11.39	11.10	11.29	11.29	4.83%	2,425,045
Jun 18, 2026	10.88	10.91	10.60	10.77	10.77	0.28%	3,340,173