UK markets open in 7 hours 52 minutes
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.68 +0.42 (+0.53%) GOLD FUTURES
2,353.50 +13.20 (+0.56%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,453.17 +1,765.16 (+3.63%)
Sasol Limited (SOL.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:07PM SAST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 13,600.00 | 13,800.00 | 13,147.00 | 13,182.00 | 13,182.00 | 2,112,726 |
| 08 May 2024 | 13,430.00 | 13,719.00 | 13,239.00 | 13,600.00 | 13,600.00 | 1,459,639 |
| 07 May 2024 | 13,450.00 | 13,498.00 | 13,286.00 | 13,480.00 | 13,480.00 | 867,862 |
| 06 May 2024 | 13,075.00 | 13,542.00 | 13,016.00 | 13,311.00 | 13,311.00 | 1,433,619 |
| 03 May 2024 | 12,800.00 | 13,169.00 | 12,774.00 | 12,975.00 | 12,975.00 | 2,841,861 |
| 02 May 2024 | 13,153.00 | 13,200.00 | 12,185.00 | 12,800.00 | 12,800.00 | 3,906,185 |
| 30 Apr 2024 | 13,365.00 | 13,588.00 | 13,145.00 | 13,326.00 | 13,326.00 | 2,035,681 |
| 29 Apr 2024 | 13,133.00 | 13,388.00 | 13,060.00 | 13,331.00 | 13,331.00 | 2,568,528 |
| 26 Apr 2024 | 12,975.00 | 13,330.00 | 12,896.00 | 13,023.00 | 13,023.00 | 1,806,014 |
| 25 Apr 2024 | 13,500.00 | 13,768.00 | 12,801.00 | 12,809.00 | 12,809.00 | 3,712,857 |
| 24 Apr 2024 | 13,750.00 | 13,724.50 | 12,873.00 | 13,400.00 | 13,400.00 | 6,219,545 |
| 23 Apr 2024 | 15,100.00 | 15,196.00 | 13,339.00 | 13,551.00 | 13,551.00 | 8,898,616 |
| 22 Apr 2024 | 15,650.00 | 15,802.00 | 15,101.00 | 15,200.00 | 15,200.00 | 1,652,699 |
| 19 Apr 2024 | 16,030.00 | 16,147.00 | 15,647.00 | 15,702.00 | 15,702.00 | 2,030,471 |
| 18 Apr 2024 | 15,601.00 | 15,992.00 | 15,257.00 | 15,885.00 | 15,885.00 | 1,786,205 |
| 17 Apr 2024 | 15,611.00 | 16,030.00 | 15,609.00 | 15,771.00 | 15,771.00 | 2,305,638 |
| 16 Apr 2024 | 16,511.00 | 16,500.00 | 15,484.00 | 15,854.00 | 15,854.00 | 3,114,634 |
| 15 Apr 2024 | 16,940.00 | 17,084.00 | 16,500.00 | 16,654.00 | 16,654.00 | 3,412,999 |
| 12 Apr 2024 | 16,750.00 | 17,300.00 | 16,557.00 | 17,257.00 | 17,257.00 | 3,109,195 |
| 11 Apr 2024 | 16,853.00 | 16,832.00 | 16,251.00 | 16,485.00 | 16,485.00 | 1,938,926 |
| 10 Apr 2024 | 17,320.00 | 17,320.00 | 16,666.00 | 16,740.00 | 16,740.00 | 3,029,497 |
| 09 Apr 2024 | 16,600.00 | 17,380.00 | 16,544.00 | 17,096.00 | 17,096.00 | 6,509,387 |
| 08 Apr 2024 | 15,651.00 | 16,535.00 | 15,651.00 | 16,508.00 | 16,508.00 | 4,667,819 |
| 05 Apr 2024 | 15,680.00 | 15,721.00 | 15,149.00 | 15,350.00 | 15,350.00 | 2,739,122 |
| 04 Apr 2024 | 15,385.00 | 15,860.00 | 15,039.00 | 15,694.00 | 15,694.00 | 3,464,833 |
| 03 Apr 2024 | 15,194.00 | 15,265.00 | 14,771.00 | 15,103.00 | 15,103.00 | 1,962,316 |
| 02 Apr 2024 | 14,651.00 | 15,390.00 | 14,650.00 | 15,101.00 | 15,101.00 | 2,740,214 |
| 28 Mar 2024 | 14,120.00 | 14,649.00 | 14,030.00 | 14,639.00 | 14,639.00 | 2,593,412 |
| 27 Mar 2024 | 14,267.00 | 14,312.00 | 13,958.00 | 14,030.00 | 14,030.00 | 1,807,898 |
| 26 Mar 2024 | 14,355.00 | 14,503.00 | 14,067.00 | 14,135.00 | 14,135.00 | 1,069,187 |
| 25 Mar 2024 | 14,400.00 | 14,535.00 | 14,037.00 | 14,390.00 | 14,390.00 | 2,092,127 |
| 22 Mar 2024 | 14,127.00 | 14,494.00 | 14,119.00 | 14,414.00 | 14,414.00 | 1,646,087 |
| 20 Mar 2024 | 13,605.00 | 14,107.00 | 13,678.00 | 14,107.00 | 14,107.00 | 5,506,299 |
| 19 Mar 2024 | 13,499.00 | 13,876.00 | 13,226.00 | 13,688.00 | 13,688.00 | 4,365,077 |
| 18 Mar 2024 | 13,750.00 | 13,819.00 | 13,273.00 | 13,367.00 | 13,367.00 | 1,925,885 |
| 15 Mar 2024 | 13,800.00 | 13,886.00 | 13,587.00 | 13,587.00 | 13,587.00 | 4,413,802 |
| 14 Mar 2024 | 14,150.00 | 14,428.00 | 13,782.00 | 13,800.00 | 13,800.00 | 2,164,071 |
| 13 Mar 2024 | 14,080.00 | 14,279.00 | 13,551.00 | 14,178.00 | 14,178.00 | 1,982,130 |
| 13 Mar 2024 | 200 Dividend | |||||
| 12 Mar 2024 | 14,000.00 | 14,380.00 | 13,803.00 | 14,059.00 | 13,859.00 | 3,006,265 |
| 11 Mar 2024 | 14,700.00 | 14,716.00 | 13,787.00 | 13,787.00 | 13,590.87 | 2,272,787 |
| 08 Mar 2024 | 14,850.00 | 15,100.00 | 14,456.00 | 14,700.00 | 14,490.88 | 1,539,043 |
| 07 Mar 2024 | 14,650.00 | 14,800.00 | 14,402.00 | 14,765.00 | 14,554.96 | 1,622,244 |
| 06 Mar 2024 | 14,450.00 | 14,650.00 | 14,275.00 | 14,650.00 | 14,441.59 | 2,142,425 |
| 05 Mar 2024 | 14,600.00 | 14,600.00 | 14,001.00 | 14,254.00 | 14,051.23 | 2,746,350 |
| 04 Mar 2024 | 14,655.00 | 14,772.00 | 14,550.00 | 14,600.00 | 14,392.30 | 1,891,978 |
| 01 Mar 2024 | 14,520.00 | 14,780.00 | 14,300.00 | 14,638.00 | 14,429.76 | 2,816,206 |
| 29 Feb 2024 | 14,430.00 | 14,624.00 | 14,373.00 | 14,473.00 | 14,267.11 | 3,889,794 |
| 28 Feb 2024 | 14,710.00 | 14,771.00 | 14,341.00 | 14,341.00 | 14,136.99 | 2,386,008 |
| 27 Feb 2024 | 14,215.00 | 15,089.00 | 14,260.00 | 14,889.00 | 14,677.19 | 4,200,342 |
| 26 Feb 2024 | 14,050.00 | 14,745.74 | 13,604.00 | 14,305.00 | 14,101.50 | 4,822,623 |
| 23 Feb 2024 | 14,647.00 | 14,906.00 | 14,408.00 | 14,600.00 | 14,392.30 | 2,761,039 |
| 22 Feb 2024 | 14,135.00 | 14,765.00 | 14,025.00 | 14,605.00 | 14,397.23 | 3,585,706 |
| 21 Feb 2024 | 14,370.00 | 14,405.00 | 13,887.00 | 14,025.00 | 13,825.48 | 3,436,518 |
| 20 Feb 2024 | 14,776.00 | 14,777.00 | 14,263.00 | 14,365.00 | 14,160.65 | 2,268,382 |
| 19 Feb 2024 | 15,170.00 | 15,214.00 | 14,546.00 | 14,775.00 | 14,564.81 | 1,778,284 |
| 16 Feb 2024 | 15,241.00 | 15,397.00 | 15,125.00 | 15,165.00 | 14,949.27 | 2,370,236 |
| 15 Feb 2024 | 15,249.00 | 15,538.00 | 14,970.00 | 15,167.00 | 14,951.24 | 2,231,037 |
| 14 Feb 2024 | 14,869.00 | 15,172.00 | 14,358.00 | 15,142.00 | 14,926.59 | 2,680,814 |
| 13 Feb 2024 | 14,855.00 | 15,069.00 | 14,724.00 | 14,724.00 | 14,514.54 | 2,452,714 |
| 12 Feb 2024 | 14,655.00 | 14,833.00 | 14,277.00 | 14,770.00 | 14,559.88 | 2,106,536 |
| 09 Feb 2024 | 15,000.00 | 15,352.00 | 14,172.00 | 14,655.00 | 14,446.52 | 3,652,641 |
| 08 Feb 2024 | 15,431.00 | 15,559.00 | 15,132.00 | 15,250.00 | 15,033.06 | 1,207,640 |
| 07 Feb 2024 | 15,755.00 | 15,900.00 | 15,465.00 | 15,479.00 | 15,258.80 | 1,261,044 |
| 06 Feb 2024 | 15,582.00 | 15,948.00 | 15,582.00 | 15,755.00 | 15,530.87 | 1,474,815 |
| 05 Feb 2024 | 15,948.00 | 15,986.00 | 15,554.00 | 15,554.00 | 15,332.73 | 1,090,906 |
| 02 Feb 2024 | 16,389.00 | 16,438.00 | 15,912.00 | 15,948.00 | 15,721.13 | 2,193,899 |
| 01 Feb 2024 | 16,135.00 | 16,370.00 | 15,927.00 | 16,288.00 | 16,056.29 | 1,974,633 |
| 31 Jan 2024 | 16,448.00 | 16,539.00 | 16,151.00 | 16,421.00 | 16,187.40 | 2,654,101 |
| 30 Jan 2024 | 16,280.00 | 16,625.00 | 16,260.00 | 16,452.00 | 16,217.96 | 2,269,020 |
| 29 Jan 2024 | 16,205.00 | 16,586.00 | 16,138.00 | 16,304.00 | 16,072.06 | 2,830,195 |
| 26 Jan 2024 | 16,251.00 | 16,300.00 | 15,663.00 | 16,200.00 | 15,969.54 | 2,527,966 |
| 25 Jan 2024 | 16,250.00 | 16,846.00 | 16,100.00 | 16,190.00 | 15,959.68 | 4,288,686 |
| 24 Jan 2024 | 16,100.00 | 16,577.00 | 16,031.00 | 16,152.00 | 15,922.23 | 2,978,172 |
| 23 Jan 2024 | 15,999.00 | 16,511.00 | 15,800.00 | 16,099.00 | 15,869.98 | 2,093,275 |
| 22 Jan 2024 | 16,389.00 | 16,293.00 | 15,424.00 | 15,794.00 | 15,569.32 | 2,650,478 |
| 19 Jan 2024 | 15,900.00 | 16,556.00 | 15,833.00 | 16,133.00 | 15,903.50 | 2,015,082 |
| 18 Jan 2024 | 16,450.00 | 16,557.00 | 15,595.00 | 15,846.00 | 15,620.58 | 3,991,080 |
| 17 Jan 2024 | 16,750.00 | 16,700.00 | 16,150.00 | 16,240.00 | 16,008.97 | 3,874,899 |
| 16 Jan 2024 | 17,200.00 | 17,200.00 | 16,565.00 | 16,800.00 | 16,561.01 | 1,972,080 |
| 15 Jan 2024 | 17,412.50 | 17,457.00 | 17,079.00 | 17,203.00 | 16,958.27 | 1,361,799 |
| 12 Jan 2024 | 17,444.00 | 17,792.00 | 17,099.00 | 17,756.00 | 17,503.41 | 2,611,137 |
| 11 Jan 2024 | 16,949.00 | 17,271.00 | 16,651.00 | 17,189.00 | 16,944.47 | 2,350,713 |
| 10 Jan 2024 | 18,145.00 | 18,190.00 | 16,648.00 | 16,839.00 | 16,599.45 | 3,630,683 |
| 09 Jan 2024 | 17,950.00 | 18,451.00 | 17,884.00 | 18,145.00 | 17,886.87 | 1,712,425 |
| 08 Jan 2024 | 18,490.00 | 18,453.00 | 17,797.00 | 17,947.00 | 17,691.69 | 2,042,612 |
| 05 Jan 2024 | 18,220.00 | 18,528.00 | 18,020.00 | 18,528.00 | 18,264.42 | 1,410,368 |
| 04 Jan 2024 | 18,210.00 | 18,707.00 | 18,210.00 | 18,400.00 | 18,138.25 | 1,209,877 |
| 03 Jan 2024 | 18,305.00 | 18,395.00 | 18,000.00 | 18,210.00 | 17,950.95 | 1,454,470 |
| 02 Jan 2024 | 18,700.00 | 18,610.00 | 18,151.00 | 18,281.00 | 18,020.94 | 1,111,939 |
| 29 Dec 2023 | 18,472.00 | 18,647.00 | 18,370.00 | 18,529.00 | 18,265.41 | 425,283 |
| 28 Dec 2023 | 18,850.00 | 18,858.00 | 18,439.00 | 18,483.00 | 18,220.06 | 1,054,043 |
| 27 Dec 2023 | 18,664.00 | 18,984.00 | 18,566.00 | 18,816.00 | 18,548.33 | 1,838,160 |
| 22 Dec 2023 | 18,170.00 | 18,500.00 | 18,088.00 | 18,299.00 | 18,038.68 | 1,060,726 |
| 21 Dec 2023 | 18,300.00 | 18,608.00 | 17,905.00 | 18,159.00 | 17,900.67 | 3,960,047 |
| 20 Dec 2023 | 18,250.00 | 18,375.00 | 17,959.00 | 18,182.00 | 17,923.35 | 2,327,993 |
| 19 Dec 2023 | 17,800.00 | 18,072.00 | 17,571.00 | 18,000.00 | 17,743.94 | 2,467,645 |
| 18 Dec 2023 | 17,425.00 | 17,718.00 | 17,085.00 | 17,687.00 | 17,435.39 | 3,047,893 |
| 14 Dec 2023 | 17,350.00 | 17,666.00 | 17,117.00 | 17,257.00 | 17,011.51 | 7,502,580 |
| 13 Dec 2023 | 17,155.00 | 17,159.00 | 16,804.00 | 16,900.00 | 16,659.58 | 3,911,291 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.