Sasol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	13.75	13.76	13.37	13.47	-	-0.04%	1,306,942
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
Apr 16, 2026	12.89	13.17	12.87	13.12	13.12	2.66%	2,145,160
Apr 15, 2026	13.09	13.14	12.75	12.78	12.78	-0.16%	1,952,894
Apr 14, 2026	13.10	13.12	12.73	12.80	12.80	-1.39%	3,069,936
Apr 13, 2026	13.14	13.27	12.95	12.98	12.98	1.80%	2,931,236
Apr 10, 2026	12.16	12.81	12.15	12.75	12.75	5.55%	2,690,455
Apr 9, 2026	12.46	12.48	12.03	12.08	12.08	-3.05%	2,626,480
Apr 8, 2026	11.80	12.53	11.76	12.46	12.46	-8.38%	4,960,817
Apr 7, 2026	13.16	13.68	13.16	13.60	13.60	8.97%	5,787,317
Apr 6, 2026	12.30	12.57	12.30	12.48	12.48	0.40%	928,200
Apr 2, 2026	12.66	12.80	12.31	12.43	12.43	2.90%	2,473,385
Apr 1, 2026	12.13	12.37	11.79	12.08	12.08	-6.79%	5,548,341
Mar 31, 2026	13.13	13.39	12.55	12.96	12.96	-1.14%	3,280,707
Mar 30, 2026	13.22	13.39	12.94	13.11	13.11	3.15%	2,570,408
Mar 27, 2026	12.75	12.85	12.59	12.71	12.71	-0.39%	2,497,222