Sasol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	17.44	17.48	17.17	17.23	17.23	1.29%	1,428,579
Oct 29, 2026	17.03	17.20	16.92	17.01	17.01	-1.68%	1,635,174
Oct 28, 2026	17.54	17.66	17.27	17.30	17.30	0.87%	2,039,552
Oct 27, 2026	17.65	17.67	17.13	17.15	17.15	-1.61%	1,324,117
Oct 26, 2026	17.60	17.71	17.37	17.43	17.43	-3.33%	1,601,126
Oct 23, 2026	17.13	18.19	17.08	18.03	18.03	3.26%	2,207,210
Oct 22, 2026	17.07	17.47	16.82	17.46	17.46	7.84%	2,847,094
Oct 21, 2026	16.19	16.21	15.94	16.19	16.19	1.63%	1,420,071
Oct 20, 2026	15.91	15.97	15.41	15.93	15.93	1.53%	1,726,972
Oct 19, 2026	15.60	15.94	15.56	15.69	15.69	-3.98%	1,170,020
Oct 16, 2026	16.09	16.34	16.01	16.34	16.34	2.64%	1,924,226
Oct 15, 2026	15.83	16.17	15.72	15.92	15.92	1.86%	1,545,825
Oct 14, 2026	15.53	15.67	15.46	15.63	15.63	0.32%	1,082,785
Oct 13, 2026	15.60	15.79	15.51	15.58	15.58	1.83%	1,412,511
Oct 12, 2026	15.38	15.41	15.22	15.30	15.30	1.26%	942,367
Oct 9, 2026	14.58	15.34	14.55	15.11	15.11	-0.20%	1,803,497
Oct 8, 2026	14.89	15.21	14.76	15.14	15.14	6.62%	2,297,106
Oct 7, 2026	14.55	14.65	14.19	14.20	14.20	-0.63%	1,222,174
Oct 6, 2026	13.97	14.45	13.97	14.29	14.29	1.71%	1,879,350
Oct 5, 2026	13.93	14.14	13.78	14.05	14.05	0.79%	2,167,332
Oct 2, 2026	13.72	13.99	13.72	13.94	13.94	-0.14%	1,267,504
Oct 1, 2026	13.69	13.97	13.68	13.96	13.96	1.01%	1,723,345
Sep 30, 2026	13.83	14.00	13.73	13.82	13.82	-0.22%	2,082,852
Sep 29, 2026	13.78	13.93	13.69	13.85	13.85	-0.57%	1,297,073
Sep 28, 2026	14.14	14.17	13.89	13.93	13.93	-0.71%	2,336,729
Sep 25, 2026	14.11	14.22	13.92	14.03	14.03	-1.89%	1,468,111
Sep 24, 2026	14.46	14.55	14.17	14.30	14.30	0.07%	1,639,501
Sep 23, 2026	13.97	14.34	13.97	14.29	14.29	3.63%	3,110,448
Sep 22, 2026	13.31	13.90	13.30	13.79	13.79	1.70%	2,324,180
Sep 21, 2026	13.87	13.96	13.54	13.56	13.56	-1.17%	1,312,162
Sep 18, 2026	13.93	13.94	13.70	13.72	13.72	-2.97%	1,125,426
Sep 17, 2026	13.77	14.18	13.75	14.14	14.14	-1.05%	2,064,939
Sep 16, 2026	14.62	14.69	14.18	14.29	14.29	-5.43%	2,292,127
Sep 15, 2026	14.49	15.18	14.47	15.11	15.11	4.21%	1,890,280
Sep 14, 2026	14.69	14.80	14.45	14.50	14.50	-0.62%	1,641,880
Sep 11, 2026	14.35	14.61	14.31	14.59	14.59	-0.41%	1,610,727
Sep 10, 2026	14.64	14.81	14.41	14.65	14.65	0.48%	2,670,154
Sep 9, 2026	14.12	14.76	14.12	14.58	14.58	9.62%	4,957,243
Sep 8, 2026	13.08	13.33	13.03	13.30	13.30	8.39%	1,380,797
Sep 4, 2026	12.32	12.37	12.13	12.27	12.27	-0.65%	1,953,986
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