Sasol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	13.93	13.94	13.70	13.72	13.72	-2.97%	1,122,569
Sep 17, 2026	13.77	14.18	13.75	14.14	14.14	-1.05%	2,054,899
Sep 16, 2026	14.62	14.69	14.18	14.29	14.29	-5.43%	2,289,895
Sep 15, 2026	14.49	15.18	14.47	15.11	15.11	4.21%	1,890,264
Sep 14, 2026	14.69	14.80	14.45	14.50	14.50	-0.62%	1,641,509
Sep 11, 2026	14.35	14.61	14.31	14.59	14.59	-0.41%	1,610,297
Sep 10, 2026	14.64	14.81	14.41	14.65	14.65	0.48%	2,669,712
Sep 9, 2026	14.12	14.76	14.12	14.58	14.58	9.62%	4,941,578
Sep 8, 2026	13.08	13.33	13.03	13.30	13.30	8.39%	1,380,642
Sep 4, 2026	12.32	12.37	12.13	12.27	12.27	-0.65%	1,953,483
Sep 3, 2026	12.52	12.68	12.33	12.35	12.35	-2.60%	1,437,400
Sep 2, 2026	12.19	12.73	12.17	12.68	12.68	1.85%	3,648,026
Sep 1, 2026	11.89	12.49	11.85	12.45	12.45	3.58%	1,996,121
Aug 31, 2026	12.01	12.21	11.97	12.02	12.02	1.69%	821,320
Aug 28, 2026	11.75	11.84	11.64	11.82	11.82	1.81%	868,959
Aug 27, 2026	11.49	11.65	11.28	11.61	11.61	2.20%	1,427,665
Aug 26, 2026	11.24	11.42	11.23	11.36	11.36	-0.79%	1,217,478
Aug 25, 2026	11.75	11.84	11.40	11.45	11.45	-6.68%	1,382,764
Aug 24, 2026	12.44	12.50	12.23	12.27	12.27	-1.76%	831,305
Aug 21, 2026	12.35	12.55	12.35	12.49	12.49	1.79%	1,231,668
Aug 20, 2026	12.20	12.40	12.16	12.27	12.27	1.40%	903,874
Aug 19, 2026	12.06	12.31	12.04	12.10	12.10	2.11%	1,322,043
Aug 18, 2026	12.00	12.09	11.77	11.85	11.85	1.20%	1,095,942
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%	785,892
Aug 13, 2026	11.37	11.38	11.14	11.19	11.19	-2.53%	1,266,082
Aug 12, 2026	11.60	11.60	11.44	11.48	11.48	-0.26%	643,035
Aug 11, 2026	11.63	11.70	11.50	11.51	11.51	-	630,003
Aug 10, 2026	11.17	11.56	11.17	11.51	11.51	3.97%	1,027,273
Aug 7, 2026	11.22	11.23	11.04	11.07	11.07	-2.04%	1,277,583
Aug 6, 2026	11.11	11.33	11.01	11.30	11.30	3.29%	1,069,667
Aug 5, 2026	11.10	11.22	10.91	10.94	10.94	-1.80%	1,384,414
Aug 4, 2026	11.04	11.17	10.99	11.14	11.14	-0.89%	1,152,668
Aug 3, 2026	11.29	11.32	11.13	11.24	11.24	-3.93%	829,555
Jul 31, 2026	11.64	11.71	11.47	11.70	11.70	-0.09%	866,917
Jul 30, 2026	11.62	11.73	11.56	11.71	11.71	1.47%	1,464,102
Jul 29, 2026	11.49	11.65	11.49	11.54	11.54	5.20%	1,026,681
Jul 28, 2026	11.16	11.24	10.95	10.97	10.97	-4.19%	1,463,211
Jul 27, 2026	11.61	11.76	11.40	11.45	11.45	-3.21%	916,949
Jul 24, 2026	11.78	11.90	11.72	11.83	11.83	-1.83%	808,580
Jul 23, 2026	12.04	12.38	12.01	12.05	12.05	6.45%	1,598,770
Jul 22, 2026	11.38	11.50	11.23	11.32	11.32	-1.91%	877,977
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%	1,055,548
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%	909,383
Jul 14, 2026	11.03	11.06	10.69	10.77	10.77	-1.10%	1,350,085
Jul 13, 2026	10.59	10.91	10.59	10.89	10.89	4.01%	2,307,555
Jul 10, 2026	10.28	10.48	10.25	10.47	10.47	1.16%	1,620,039