Sasol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	12.93	12.98	12.55	12.72	12.72	-1.17%	1,292,869
Apr 24, 2026	13.04	13.10	12.75	12.87	12.87	-0.08%	916,721
Apr 23, 2026	13.00	13.02	12.62	12.88	12.88	-2.20%	1,674,810
Apr 22, 2026	13.14	13.29	13.11	13.17	13.17	3.46%	1,450,338
Apr 21, 2026	12.45	12.76	12.44	12.73	12.73	0.95%	1,252,271
Apr 20, 2026	12.50	12.71	12.44	12.61	12.61	3.70%	1,607,684
Apr 17, 2026	12.32	12.32	11.87	12.16	12.16	-7.32%	3,692,970
Apr 16, 2026	12.89	13.17	12.87	13.12	13.12	2.66%	2,144,311
Apr 15, 2026	13.09	13.14	12.75	12.78	12.78	-0.16%	1,951,914
Apr 14, 2026	13.10	13.12	12.73	12.80	12.80	-1.39%	3,069,572
Apr 13, 2026	13.14	13.27	12.95	12.98	12.98	1.80%	2,526,350
Apr 10, 2026	12.16	12.81	12.15	12.75	12.75	5.55%	2,689,844
Apr 9, 2026	12.46	12.48	12.03	12.08	12.08	-3.05%	2,624,782
Apr 8, 2026	11.80	12.53	11.76	12.46	12.46	-8.38%	4,958,670
Apr 7, 2026	13.16	13.68	13.16	13.60	13.60	8.97%	5,749,159
Apr 6, 2026	12.30	12.57	12.30	12.48	12.48	0.40%	927,731
Apr 2, 2026	12.66	12.80	12.31	12.43	12.43	2.90%	2,472,925
Apr 1, 2026	12.13	12.37	11.79	12.08	12.08	-6.79%	5,538,147
Mar 31, 2026	13.13	13.39	12.55	12.96	12.96	-1.14%	3,269,264
Mar 30, 2026	13.22	13.39	12.94	13.11	13.11	3.15%	2,533,754
Mar 27, 2026	12.75	12.85	12.59	12.71	12.71	-0.39%	2,492,389
Mar 26, 2026	12.74	13.02	12.68	12.76	12.76	-1.01%	2,090,182
Mar 25, 2026	12.55	12.92	12.51	12.89	12.89	0.94%	2,060,252
Mar 24, 2026	12.38	12.93	12.36	12.77	12.77	4.42%	2,555,132
Mar 23, 2026	12.08	12.52	11.90	12.23	12.23	-0.16%	3,652,108
Mar 20, 2026	12.51	12.59	12.07	12.25	12.25	-1.21%	4,221,485
Mar 19, 2026	12.25	12.67	12.18	12.40	12.40	3.08%	2,893,156
Mar 18, 2026	12.24	12.30	12.02	12.03	12.03	-1.07%	3,211,385
Mar 17, 2026	12.12	12.34	12.03	12.16	12.16	2.62%	2,634,199
Mar 16, 2026	11.61	11.86	11.33	11.85	11.85	4.77%	4,094,225
Mar 13, 2026	11.26	11.51	11.02	11.31	11.31	6.70%	5,267,106
Mar 12, 2026	10.20	10.67	10.11	10.60	10.60	5.47%	5,068,716
Mar 11, 2026	9.60	10.06	9.57	10.05	10.05	5.24%	4,283,880
Mar 10, 2026	9.48	9.66	9.27	9.55	9.55	2.14%	2,578,816
Mar 9, 2026	9.32	9.58	9.20	9.35	9.35	4.35%	3,340,117
Mar 6, 2026	9.10	9.26	8.93	8.96	8.96	4.19%	3,230,734
Mar 5, 2026	8.58	8.80	8.41	8.60	8.60	-	2,887,382
Mar 4, 2026	8.41	8.63	8.30	8.60	8.60	-0.92%	2,270,845
Mar 3, 2026	9.03	9.04	8.54	8.68	8.68	-2.58%	3,455,754
Mar 2, 2026	9.34	9.35	8.71	8.91	8.91	-0.11%	2,180,772
Feb 27, 2026	8.92	9.17	8.84	8.92	8.92	9.99%	2,767,797
Feb 26, 2026	7.96	8.12	7.78	8.11	8.11	-4.70%	3,093,170
Feb 25, 2026	8.78	8.79	8.49	8.51	8.51	-4.49%	2,471,081
Feb 24, 2026	8.89	8.95	8.82	8.91	8.91	1.60%	1,980,744
Feb 23, 2026	8.69	8.87	8.60	8.77	8.77	0.34%	2,324,048
Feb 20, 2026	8.88	8.88	8.61	8.74	8.74	-1.24%	2,406,062
Feb 19, 2026	8.63	8.97	8.62	8.85	8.85	9.39%	3,698,433
Feb 18, 2026	7.96	8.13	7.94	8.09	8.09	4.52%	2,349,641
Feb 17, 2026	7.85	7.90	7.64	7.74	7.74	-2.76%	2,317,575
Feb 13, 2026	7.85	8.04	7.76	7.96	7.96	3.65%	1,860,001