Sasol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	9.81	9.82	9.66	9.64	-	-0.31%	261,449
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
Jun 17, 2026	10.97	11.15	10.70	10.74	10.74	-2.27%	1,968,671
Jun 16, 2026	11.26	11.32	10.96	10.99	10.99	-3.51%	2,004,232
Jun 15, 2026	11.49	11.55	11.30	11.39	11.39	-12.38%	2,535,765
Jun 12, 2026	13.06	13.29	12.86	13.00	13.00	-3.13%	2,097,189
Jun 11, 2026	13.72	13.82	13.40	13.42	13.42	-0.89%	1,635,580
Jun 10, 2026	13.60	13.75	13.52	13.54	13.54	-0.29%	1,477,949
Jun 9, 2026	13.68	13.74	13.32	13.58	13.58	0.97%	2,794,792
Jun 8, 2026	13.75	13.76	13.37	13.45	13.45	-0.15%	1,499,969
Jun 5, 2026	13.75	13.81	13.43	13.47	13.47	1.35%	1,215,335
Jun 4, 2026	13.01	13.45	12.95	13.29	13.29	0.76%	1,900,982
Jun 3, 2026	13.29	13.53	13.19	13.19	13.19	0.61%	1,048,586
Jun 2, 2026	12.88	13.18	12.88	13.11	13.11	2.50%	800,086
Jun 1, 2026	12.78	12.91	12.66	12.79	12.79	3.40%	851,414
May 29, 2026	12.43	12.44	12.22	12.37	12.37	-2.06%	1,204,466
May 28, 2026	12.86	12.91	12.57	12.63	12.63	0.96%	1,425,622
May 27, 2026	12.78	12.83	12.49	12.51	12.51	-6.99%	1,994,456
May 26, 2026	13.54	13.57	13.41	13.45	13.45	0.67%	1,070,643
May 22, 2026	13.25	13.39	13.14	13.36	13.36	0.68%	1,138,820
May 21, 2026	13.51	13.55	13.18	13.27	13.27	1.84%	1,541,044
May 20, 2026	13.30	13.49	12.96	13.03	13.03	-3.19%	1,692,598
May 19, 2026	13.50	13.57	13.19	13.46	13.46	0.82%	1,455,365
May 18, 2026	13.25	13.47	13.00	13.35	13.35	-1.26%	1,054,190
May 15, 2026	13.32	13.55	13.28	13.52	13.52	2.97%	1,147,621
May 14, 2026	13.02	13.22	12.97	13.13	13.13	-0.45%	767,856
May 13, 2026	13.45	13.45	13.09	13.19	13.19	-1.64%	2,022,859
May 12, 2026	13.44	13.50	13.27	13.41	13.41	0.68%	968,525
May 11, 2026	13.11	13.43	13.07	13.32	13.32	2.78%	1,554,187
May 8, 2026	12.83	12.98	12.77	12.96	12.96	0.93%	1,038,057
May 7, 2026	12.47	12.95	12.31	12.84	12.84	-3.02%	2,107,408
May 6, 2026	13.32	13.54	13.21	13.24	13.24	-7.35%	1,871,013
May 5, 2026	14.24	14.37	14.08	14.29	14.29	3.03%	2,484,706
May 4, 2026	13.90	13.98	13.75	13.87	13.87	1.24%	1,305,389
May 1, 2026	13.79	13.99	13.52	13.70	13.70	-0.87%	970,827
Apr 30, 2026	13.64	13.90	13.48	13.82	13.82	0.80%	1,713,976
Apr 29, 2026	13.53	13.73	13.46	13.71	13.71	4.66%	1,733,400
Apr 28, 2026	12.98	13.19	12.88	13.10	13.10	2.99%	1,872,035
Apr 27, 2026	12.93	12.98	12.55	12.72	12.72	-1.17%	1,292,873
Apr 24, 2026	13.04	13.10	12.75	12.87	12.87	-0.08%	916,841
Apr 23, 2026	13.00	13.02	12.62	12.88	12.88	-2.20%	1,675,230
Apr 22, 2026	13.14	13.29	13.11	13.17	13.17	3.46%	1,476,092
Apr 21, 2026	12.45	12.76	12.44	12.73	12.73	0.95%	1,254,730
Apr 20, 2026	12.50	12.71	12.44	12.61	12.61	3.70%	1,760,580
Apr 17, 2026	12.32	12.32	11.87	12.16	12.16	-7.32%	3,697,115