Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Johannesburg - Delayed Quote ZAc

Sasol Limited (SOL.JO)

6,564.00
+45.00
+(0.69%)
At close: April 25 at 5:00:30 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20256,588.006,645.006,493.006,564.006,564.002,632,507
Apr 24, 20256,765.006,702.006,370.006,519.006,519.003,136,167
Apr 23, 20256,800.006,987.006,631.006,631.006,631.003,210,849
Apr 22, 20256,570.006,774.006,471.006,673.006,673.005,368,854
Apr 17, 20256,395.006,779.006,365.006,607.006,607.005,399,028
Apr 16, 20256,357.006,575.006,283.006,521.006,521.004,068,913
Apr 15, 20256,700.006,709.006,407.006,457.006,457.004,867,799
Apr 14, 20256,450.006,749.006,463.006,620.006,620.006,573,851
Apr 11, 20256,194.006,374.005,982.006,310.006,310.006,239,485
Apr 10, 20256,387.006,450.005,838.006,017.006,017.007,087,952
Apr 9, 20255,500.005,705.005,301.005,533.005,533.008,272,035
Apr 8, 20256,199.006,218.005,825.005,827.005,827.007,156,536
Apr 7, 20255,630.006,245.005,405.006,100.006,100.007,691,628
Apr 4, 20256,700.006,750.005,903.005,948.005,948.008,992,963
Apr 3, 20257,550.007,596.006,699.006,750.006,750.008,648,973
Apr 2, 20257,950.007,997.007,530.007,749.007,749.004,586,085
Apr 1, 20257,753.008,033.007,679.007,911.007,911.004,479,145
Mar 31, 20257,500.007,738.007,411.007,650.007,650.002,740,529
Mar 28, 20257,427.007,715.007,391.007,577.007,577.002,256,330
Mar 27, 20257,549.007,522.007,392.007,476.007,476.001,342,836
Mar 26, 20257,501.007,552.007,358.007,522.007,522.002,167,745
Mar 25, 20257,410.007,618.007,341.007,461.007,461.002,076,222
Mar 24, 20257,600.007,699.007,365.007,403.007,403.003,119,745
Mar 20, 20257,800.007,864.007,486.007,613.007,613.0011,986,160
Mar 19, 20257,760.007,980.007,716.007,747.007,747.002,674,428
Mar 18, 20257,875.008,174.007,754.007,793.007,793.003,200,197
Mar 17, 20257,713.007,944.007,740.007,800.007,800.003,708,389
Mar 14, 20257,700.007,800.007,451.007,753.007,753.003,253,527
Mar 13, 20258,100.008,127.007,526.007,543.007,543.005,691,236
Mar 12, 20258,104.008,343.007,986.008,049.008,049.002,667,351
Mar 11, 20257,800.008,421.007,761.008,037.008,037.006,569,743
Mar 10, 20257,717.007,950.007,725.007,855.007,855.004,284,122
Mar 7, 20257,609.007,855.007,390.007,813.007,813.004,163,439
Mar 6, 20257,621.007,758.007,396.007,396.007,396.004,006,142
Mar 5, 20257,688.007,813.007,520.007,685.007,685.004,362,778
Mar 4, 20257,996.008,050.007,477.007,511.007,511.006,682,512
Mar 3, 20258,166.008,371.008,153.008,229.008,229.002,857,164
Feb 28, 20258,550.008,510.008,067.008,101.008,101.005,280,518
Feb 27, 20258,508.008,554.008,321.008,487.008,487.002,863,495
Feb 26, 20258,590.008,740.008,395.008,578.008,578.003,487,236
Feb 25, 20258,601.008,868.008,498.008,591.008,591.003,645,954
Feb 24, 20258,500.009,298.008,326.008,700.008,700.005,316,698
Feb 21, 20258,410.008,817.008,260.008,700.008,700.003,502,118
Feb 20, 20258,156.008,400.008,020.008,371.008,371.003,605,728
Feb 19, 20258,189.008,359.008,010.008,179.008,179.003,042,760
Feb 18, 20257,985.008,137.007,857.008,010.008,010.003,360,422
Feb 17, 20258,244.008,209.007,890.007,929.007,929.003,033,391
Feb 14, 20258,300.008,385.008,000.008,160.008,160.003,126,479
Feb 13, 20258,561.008,639.008,109.008,211.008,211.004,637,168
Feb 12, 20258,464.008,828.008,359.008,568.008,568.004,044,785
Feb 11, 20258,050.008,464.007,950.008,464.008,464.005,187,647
Feb 10, 20257,798.008,064.007,258.007,990.007,990.008,392,254
Feb 7, 20258,096.008,230.007,846.007,865.007,865.004,802,339
Feb 6, 20258,613.008,659.008,125.008,173.008,173.005,994,660
Feb 5, 20258,620.009,354.008,564.008,700.008,700.003,660,555
Feb 4, 20258,765.008,867.008,556.008,710.008,710.002,250,752
Feb 3, 20258,600.008,853.008,475.008,709.008,709.002,199,880
Jan 31, 20258,676.008,990.008,483.008,650.008,650.003,378,875
Jan 30, 20258,201.008,558.008,196.008,483.008,483.003,667,602
Jan 29, 20258,510.008,532.008,111.008,196.008,196.005,117,285
Jan 28, 20258,543.008,784.008,368.008,480.008,480.003,386,869
Jan 27, 20258,700.008,700.008,250.008,543.008,543.004,053,158
Jan 24, 20258,700.008,990.008,500.008,662.008,662.004,245,797
Jan 23, 20258,950.009,151.008,500.008,724.008,724.005,110,182
Jan 22, 20259,720.009,625.009,151.009,151.009,151.003,441,517
Jan 21, 20259,900.0010,334.009,542.009,557.009,557.002,211,904
Jan 20, 202510,375.0010,410.009,762.009,800.009,800.003,269,330
Jan 17, 20259,390.0010,500.009,352.0010,216.0010,216.007,828,886
Jan 16, 20259,540.009,654.009,278.009,341.009,341.003,898,135
Jan 15, 20259,600.009,748.009,308.009,531.009,531.003,137,910
Jan 14, 20259,999.009,994.009,481.009,516.009,516.003,949,567
Jan 13, 20259,820.0010,020.009,598.009,748.009,748.005,658,175
Jan 10, 20258,761.009,606.008,775.509,520.009,520.007,046,232
Jan 9, 20258,304.008,738.008,105.008,729.008,729.004,774,774
Jan 8, 20258,120.008,375.008,022.008,043.008,043.004,349,090
Jan 7, 20258,599.008,603.008,055.008,105.008,105.003,234,309
Jan 6, 20258,570.008,635.008,370.008,443.008,443.002,259,945
Jan 3, 20258,950.008,975.008,571.008,611.008,611.002,270,913
Jan 2, 20258,400.008,839.008,397.008,835.008,835.002,380,137
Dec 31, 20248,264.008,378.008,146.008,327.008,327.001,325,685
Dec 30, 20248,260.008,300.007,970.008,155.008,155.003,477,119
Dec 27, 20248,310.008,548.008,139.008,265.008,265.002,231,551
Dec 24, 20248,400.008,512.008,286.008,305.008,305.00900,287
Dec 23, 20248,460.008,583.008,299.008,322.008,322.002,103,652
Dec 20, 20248,440.008,528.008,129.008,333.008,333.004,702,248
Dec 19, 20248,645.008,645.008,349.008,405.008,405.006,369,739
Dec 18, 20248,819.008,846.008,610.008,697.008,697.001,649,809
Dec 17, 20248,850.008,948.008,515.008,761.008,761.003,054,427
Dec 13, 20249,139.009,244.008,861.008,861.008,861.002,641,869
Dec 12, 20248,920.009,256.008,900.009,214.009,214.002,487,819
Dec 11, 20249,350.009,406.008,800.008,888.008,888.002,693,892
Dec 10, 20249,328.009,430.009,239.009,280.009,280.002,071,556
Dec 9, 20248,902.009,350.008,902.009,341.009,341.003,188,285
Dec 6, 20249,050.009,168.008,966.009,038.009,038.001,537,770
Dec 5, 20249,058.009,234.009,000.009,138.009,138.001,872,929
Dec 4, 20249,050.009,323.008,911.009,164.009,164.001,768,616
Dec 3, 20249,168.009,444.008,961.008,966.008,966.004,087,197
Dec 2, 20248,900.009,065.008,816.009,000.009,000.004,153,595
Nov 29, 20248,977.009,020.008,762.008,787.008,787.002,627,540
Nov 28, 20249,128.009,223.008,878.008,935.008,935.002,293,934
Nov 27, 20249,350.009,301.009,055.009,128.009,128.002,545,568
Nov 26, 20249,410.009,639.619,161.009,295.009,295.002,031,270
Nov 25, 20249,655.009,886.009,450.009,457.009,457.004,056,923
Nov 22, 20249,620.009,832.009,613.009,791.009,791.001,861,954
Nov 21, 20249,697.009,734.009,503.009,675.009,675.002,355,232
Nov 20, 20249,350.009,675.009,155.009,675.009,675.002,519,942
Nov 19, 20249,650.009,770.009,276.009,300.009,300.002,560,492
Nov 18, 20249,507.009,704.009,315.009,622.009,622.001,539,769
Nov 15, 20249,350.009,528.009,250.009,507.009,507.002,078,900
Nov 14, 20249,735.009,794.009,022.009,351.009,351.004,479,051
Nov 13, 20249,655.009,700.009,500.009,651.009,651.002,760,031
Nov 12, 20249,771.009,836.009,510.009,557.009,557.002,568,988
Nov 11, 202410,013.0010,099.009,719.009,767.009,767.002,098,344
Nov 8, 202410,701.0010,705.009,960.009,970.009,970.002,248,188
Nov 7, 202410,590.0010,820.0010,487.0010,612.0010,612.001,992,567
Nov 6, 202410,444.0010,569.0010,267.5010,412.0010,412.002,346,096
Nov 5, 202410,550.0010,794.0010,358.0010,589.0010,589.003,122,091
Nov 4, 202410,233.0010,548.0010,159.0010,494.0010,494.001,931,402
Nov 1, 202410,028.0010,495.009,974.0010,233.0010,233.003,303,775
Oct 31, 202410,000.0010,101.009,793.009,818.009,818.002,414,765
Oct 30, 202410,195.0010,285.009,855.009,948.009,948.003,185,400
Oct 29, 202410,060.0010,297.009,899.0010,205.0010,205.003,243,537
Oct 28, 202410,017.0010,450.009,826.0010,036.0010,036.004,293,288
Oct 25, 202410,625.0010,758.0010,181.0010,497.0010,497.002,643,546
Oct 24, 202410,386.0011,284.0010,391.0010,575.0010,575.003,746,317
Oct 23, 202410,850.0011,030.0010,310.0010,392.0010,392.005,060,393
Oct 22, 202411,152.0011,336.0010,622.0010,812.0010,812.005,193,533
Oct 21, 202411,541.0011,943.0011,298.0011,385.0011,385.002,894,321
Oct 18, 202411,345.0011,762.0011,327.0011,530.0011,530.002,276,665
Oct 17, 202411,432.0011,487.0011,128.0011,338.0011,338.001,849,274
Oct 16, 202411,254.0011,500.0011,111.0011,393.0011,393.003,122,396
Oct 15, 202411,744.0011,744.0011,090.0011,220.0011,220.004,249,367
Oct 14, 202411,925.0011,999.0011,765.0011,870.0011,870.001,391,758
Oct 11, 202412,025.0012,293.0011,880.0012,000.0012,000.001,361,940
Oct 10, 202411,825.0012,118.0011,616.0012,052.0012,052.003,063,474
Oct 9, 202412,215.0012,200.0011,655.0011,655.0011,655.002,964,150
Oct 8, 202412,400.0012,680.0012,100.0012,216.0012,216.003,800,507
Oct 7, 202412,514.0012,682.0012,010.0012,535.0012,535.004,014,427
Oct 4, 202412,618.0013,061.0012,468.0012,665.0012,665.003,652,771
Oct 3, 202412,164.0012,600.0012,100.0012,571.0012,571.004,598,162
Oct 2, 202411,903.0012,217.0011,800.0012,120.0012,120.005,620,675
Oct 1, 202411,650.0011,977.0011,402.0011,694.0011,694.003,342,463
Sep 30, 202411,555.0011,747.0011,342.0011,605.0011,605.003,987,125
Sep 27, 202411,550.0011,692.0011,303.0011,439.0011,439.004,473,153
Sep 26, 202412,300.0012,410.0011,326.0011,387.0011,387.008,557,475
Sep 25, 202412,505.0012,889.0012,066.0012,293.0012,293.003,854,102
Sep 23, 202412,200.0012,401.0011,950.0012,305.0012,305.001,812,019
Sep 20, 202412,675.0012,700.0012,000.0012,000.0012,000.005,359,604
Sep 19, 202412,598.0013,050.0012,599.0012,721.0012,721.004,323,699
Sep 18, 202412,600.0012,628.0012,138.0012,455.0012,455.002,079,648
Sep 17, 202412,650.0012,799.0012,431.0012,627.0012,627.001,980,027
Sep 16, 202412,400.0012,632.0012,219.0012,460.0012,460.002,185,801
Sep 13, 202411,950.0012,530.0011,850.0012,390.0012,390.003,412,689
Sep 12, 202411,910.0012,106.0011,715.0011,970.0011,970.003,800,467
Sep 11, 202412,150.0012,274.0011,670.0011,670.0011,670.004,812,647
Sep 10, 202412,424.0012,581.0012,151.0012,221.0012,221.001,396,403
Sep 9, 202412,700.0012,832.0012,353.0012,400.0012,400.002,186,259
Sep 6, 202412,900.0013,102.0012,658.0012,684.0012,684.001,808,883
Sep 5, 202412,866.0013,172.0012,630.0012,935.0012,935.002,125,899
Sep 4, 202412,720.0012,943.0012,658.0012,866.0012,866.002,711,249
Sep 3, 202413,420.0013,535.0012,676.0012,747.0012,747.002,276,583
Sep 2, 202413,600.0013,875.0013,400.0013,416.0013,416.001,588,920
Aug 30, 202414,325.0014,444.0013,636.0013,758.0013,758.002,739,767
Aug 29, 202414,230.0014,527.0014,150.0014,310.0014,310.001,339,567
Aug 28, 202414,500.0014,650.0014,050.0014,265.0014,265.002,000,292
Aug 27, 202414,572.0014,989.0014,441.0014,510.0014,510.001,655,079
Aug 26, 202414,894.0014,954.0014,379.0014,794.0014,794.001,643,405
Aug 23, 202414,400.0014,995.0014,268.0014,788.0014,788.001,923,584
Aug 22, 202413,566.0014,621.0013,492.0014,410.0014,410.004,018,220
Aug 21, 202413,140.0013,625.0012,999.0013,557.0013,557.002,931,471
Aug 20, 202413,215.0013,859.0012,825.0012,863.0012,863.003,209,692
Aug 19, 202413,665.0013,941.0013,241.0013,753.0013,753.001,741,145
Aug 16, 202413,535.0014,000.0013,417.5013,665.0013,665.003,573,249
Aug 15, 202413,000.0013,692.0013,041.0013,525.0013,525.003,813,017
Aug 14, 202412,825.0013,319.0012,701.0013,048.0013,048.001,940,725
Aug 13, 202412,825.0012,825.0012,442.0012,825.0012,825.002,386,026
Aug 12, 202412,543.0012,932.0012,223.0012,850.0012,850.002,527,684
Aug 8, 202413,284.0013,284.0012,853.0013,023.0013,023.002,650,138
Aug 7, 202413,490.0013,431.0013,111.0013,284.0013,284.002,090,913
Aug 6, 202413,450.0013,652.0013,094.0013,239.0013,239.002,698,434
Aug 5, 202412,900.0013,381.0012,411.0013,300.0013,300.003,302,886
Aug 2, 202414,500.0014,586.0013,398.0013,398.0013,398.003,256,063
Aug 1, 202414,750.0015,020.0014,551.0014,723.0014,723.001,683,615
Jul 31, 202414,489.0014,755.0014,499.0014,735.0014,735.002,490,807
Jul 30, 202414,332.0014,489.0014,020.0014,394.0014,394.002,058,870
Jul 29, 202414,555.0014,726.0014,188.0014,300.0014,300.002,350,367
Jul 26, 202414,196.0014,624.0014,153.0014,178.0014,178.001,853,178
Jul 25, 202414,075.0014,340.0013,888.0014,320.0014,320.001,788,269
Jul 24, 202414,833.0014,850.0014,301.0014,409.0014,409.002,346,870
Jul 23, 202414,680.0015,050.0014,427.0014,899.0014,899.003,223,218
Jul 22, 202413,730.0014,564.0013,350.0014,540.0014,540.003,367,721
Jul 19, 202413,699.0013,679.0013,141.0013,643.0013,643.001,503,875
Jul 18, 202413,355.0013,700.0013,337.0013,533.0013,533.004,766,859
Jul 17, 202413,329.0013,524.0013,018.0013,413.0013,413.004,549,622
Jul 16, 202413,190.0013,554.0013,000.0013,263.0013,263.003,356,682
Jul 15, 202413,700.0013,704.0012,973.0013,140.0013,140.004,327,631
Jul 12, 202413,872.0013,933.0013,636.0013,666.0013,666.001,368,651
Jul 11, 202413,800.0013,903.0013,432.0013,703.0013,703.001,208,322
Jul 10, 202414,150.0014,273.0013,666.0013,666.0013,666.002,467,456
Jul 9, 202414,200.0014,511.0014,169.0014,260.0014,260.001,553,466
Jul 8, 202414,500.0014,676.0014,128.0014,284.0014,284.001,254,160
Jul 5, 202414,820.0014,936.0014,435.0014,500.0014,500.001,672,705
Jul 4, 202414,500.0014,949.0014,376.0014,821.0014,821.002,194,307
Jul 3, 202413,800.0014,658.0013,782.0014,506.0014,506.002,466,222
Jul 2, 202413,925.0014,079.0013,517.0013,843.0013,843.002,357,657
Jul 1, 202413,500.0014,726.0013,487.0013,909.0013,909.002,499,705
Jun 28, 202413,500.0013,949.0013,467.0013,810.0013,810.001,984,099
Jun 27, 202413,548.0013,598.0013,219.0013,487.0013,487.001,493,376
Jun 26, 202413,800.0013,949.0013,388.0013,539.0013,539.001,471,789
Jun 25, 202414,000.0013,984.0013,505.0013,606.0013,606.001,657,196
Jun 24, 202413,500.0014,030.0013,339.0013,850.0013,850.002,457,054
Jun 21, 202413,663.0013,725.0013,286.0013,531.0013,531.005,110,523
Jun 20, 202413,548.0013,762.0013,172.0013,441.0013,441.006,616,790
Jun 19, 202412,950.0013,332.0012,802.0013,164.0013,164.003,206,412
Jun 18, 202411,900.0012,837.0011,914.0012,802.0012,802.003,848,514
Jun 14, 202411,800.0011,955.0011,503.0011,596.0011,596.003,629,207
Jun 13, 202412,000.0012,015.0011,654.0011,764.0011,764.002,400,016
Jun 12, 202411,900.0012,224.0011,833.0012,015.0012,015.001,975,854
Jun 11, 202411,955.0012,034.0011,701.0011,899.0011,899.001,362,368
Jun 10, 202412,340.0012,301.0011,803.0012,002.0012,002.001,059,691
Jun 7, 202412,024.0012,155.0011,843.0012,155.0012,155.001,618,593
Jun 6, 202411,977.0012,359.0011,771.0012,001.0012,001.002,094,533
Jun 5, 202411,800.0011,955.0011,722.0011,825.0011,825.002,899,682
Jun 4, 202411,600.0011,689.0011,036.0011,600.0011,600.004,908,452
Jun 3, 202412,366.0012,510.0011,525.0011,600.0011,600.003,896,432
May 31, 202412,405.0012,623.0012,315.0012,410.0012,410.003,455,632
May 30, 202412,450.0012,697.0011,936.0012,350.0012,350.004,250,579
May 28, 202412,990.0013,100.0012,166.0012,543.0012,543.003,109,491
May 27, 202413,150.0013,286.0012,958.0012,990.0012,990.001,709,700
May 24, 202413,034.0013,277.0012,850.0013,150.0013,150.001,405,352
May 23, 202413,343.0013,317.0013,030.0013,058.0013,058.002,110,034
May 22, 202413,461.0013,548.0013,213.0013,343.0013,343.001,555,297
May 21, 202413,236.0013,510.0013,096.0013,450.0013,450.002,442,027
May 20, 202413,349.0013,727.0013,288.0013,384.0013,384.003,065,186
May 17, 202413,250.0013,498.0012,937.0013,300.0013,300.003,958,001
May 16, 202413,359.0013,676.0013,194.0013,200.0013,200.002,571,009
May 15, 202413,450.0013,488.0013,136.0013,283.0013,283.002,252,614
May 14, 202413,803.0013,803.0013,200.0013,275.0013,275.002,001,970
May 13, 202413,650.0013,975.0013,518.0013,803.0013,803.001,481,837
May 10, 202413,330.0013,783.0013,259.0013,710.0013,710.001,929,231
May 9, 202413,600.0013,800.0013,147.0013,182.0013,182.002,112,726
May 8, 202413,430.0013,719.0013,239.0013,600.0013,600.001,459,639
May 7, 202413,450.0013,498.0013,286.0013,480.0013,480.00867,862
May 6, 202413,075.0013,542.0013,016.0013,311.0013,311.001,433,619
May 3, 202412,800.0013,169.0012,774.0012,975.0012,975.002,841,861
May 2, 202413,153.0013,200.0012,185.0012,800.0012,800.003,906,185
Apr 30, 202413,365.0013,588.0013,145.0013,326.0013,326.002,035,681
Apr 29, 202413,133.0013,388.0013,060.0013,331.0013,331.002,568,528
Apr 26, 202412,975.0013,330.0012,896.0013,023.0013,023.001,806,014
Apr 25, 202413,500.0013,768.0012,801.0012,809.0012,809.003,712,857

Related Tickers

AFE.JO AECI Ltd
10,089.00
+1.42%
 
AZE.BR Azelis Group NV
13.61
+3.42%
 
4625.T Atomix Co.,Ltd.
610.00
+0.33%
 
4966.T C.Uyemura & Co.,Ltd.
9,040.00
-0.11%
 
SADHNANIQ.BO Sadhana Nitro Chem Limited
22.12
-1.99%
 
9B2.F PCC Exol S.A.
0.5020
-1.95%
 
IMCDY IMCD N.V.
68.29
+0.33%
 
SIKB.SG Sika AG
21.40
+2.88%
 
LXS.DU Lanxess AG
25.56
+1.11%
 
FLUG-B.CO Flügger group A/S
319.00
+1.59%