Sasol Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 13,140.00 | 13,625.00 | 12,999.00 | 13,557.00 | 13,557.00 | 2,931,471 |
| 2024-08-20 | 13,215.00 | 13,859.00 | 12,825.00 | 12,863.00 | 12,863.00 | 3,209,692 |
| 2024-08-19 | 13,665.00 | 13,941.00 | 13,241.00 | 13,753.00 | 13,753.00 | 1,741,145 |
| 2024-08-16 | 13,535.00 | 14,000.00 | 13,418.00 | 13,665.00 | 13,665.00 | 3,573,249 |
| 2024-08-15 | 13,000.00 | 13,692.00 | 13,000.00 | 13,525.00 | 13,525.00 | 3,813,017 |
| 2024-08-14 | 12,825.00 | 13,319.00 | 12,705.00 | 13,048.00 | 13,048.00 | 1,940,725 |
| 2024-08-13 | 12,825.00 | 12,825.00 | 12,442.00 | 12,825.00 | 12,825.00 | 2,386,026 |
| 2024-08-12 | 12,543.00 | 12,932.00 | 12,223.00 | 12,850.00 | 12,850.00 | 2,527,684 |
| 2024-08-08 | 13,284.00 | 13,284.00 | 12,853.00 | 13,023.00 | 13,023.00 | 2,650,138 |
| 2024-08-07 | 13,490.00 | 13,490.00 | 13,111.00 | 13,284.00 | 13,284.00 | 2,090,913 |
| 2024-08-06 | 13,450.00 | 13,652.00 | 13,094.00 | 13,239.00 | 13,239.00 | 2,698,434 |
| 2024-08-05 | 12,900.00 | 13,381.00 | 12,411.00 | 13,300.00 | 13,300.00 | 3,302,886 |
| 2024-08-02 | 14,500.00 | 14,586.00 | 13,398.00 | 13,398.00 | 13,398.00 | 3,256,063 |
| 2024-08-01 | 14,750.00 | 15,020.00 | 14,551.00 | 14,723.00 | 14,723.00 | 1,683,615 |
| 2024-07-31 | 14,489.00 | 14,755.00 | 14,489.00 | 14,735.00 | 14,735.00 | 2,490,807 |
| 2024-07-30 | 14,332.00 | 14,489.00 | 14,020.00 | 14,394.00 | 14,394.00 | 2,058,870 |
| 2024-07-29 | 14,555.00 | 14,726.00 | 14,188.00 | 14,300.00 | 14,300.00 | 2,350,367 |
| 2024-07-26 | 14,196.00 | 14,624.00 | 14,153.00 | 14,178.00 | 14,178.00 | 1,853,178 |
| 2024-07-25 | 14,075.00 | 14,340.00 | 13,888.00 | 14,320.00 | 14,320.00 | 1,788,269 |
| 2024-07-24 | 14,833.00 | 14,850.00 | 14,301.00 | 14,409.00 | 14,409.00 | 2,346,870 |
| 2024-07-23 | 14,680.00 | 15,050.00 | 14,427.00 | 14,899.00 | 14,899.00 | 3,219,720 |
| 2024-07-22 | 13,730.00 | 14,564.00 | 13,350.00 | 14,540.00 | 14,540.00 | 3,367,721 |
| 2024-07-19 | 13,699.00 | 13,699.00 | 13,141.00 | 13,643.00 | 13,643.00 | 1,503,875 |
| 2024-07-18 | 13,355.00 | 13,700.00 | 13,337.00 | 13,533.00 | 13,533.00 | 4,766,859 |
| 2024-07-17 | 13,329.00 | 13,524.00 | 13,018.00 | 13,413.00 | 13,413.00 | 4,549,622 |
| 2024-07-16 | 13,190.00 | 13,554.00 | 13,000.00 | 13,263.00 | 13,263.00 | 3,356,682 |
| 2024-07-15 | 13,700.00 | 13,704.00 | 12,973.00 | 13,140.00 | 13,140.00 | 4,327,631 |
| 2024-07-12 | 13,872.00 | 13,933.00 | 13,636.00 | 13,666.00 | 13,666.00 | 1,368,651 |
| 2024-07-11 | 13,800.00 | 13,903.00 | 13,432.00 | 13,703.00 | 13,703.00 | 1,208,322 |
| 2024-07-10 | 14,150.00 | 14,273.00 | 13,666.00 | 13,666.00 | 13,666.00 | 2,467,456 |
| 2024-07-09 | 14,200.00 | 14,511.00 | 14,169.00 | 14,260.00 | 14,260.00 | 1,553,466 |
| 2024-07-08 | 14,500.00 | 14,676.00 | 14,128.00 | 14,284.00 | 14,284.00 | 1,254,160 |
| 2024-07-05 | 14,820.00 | 14,936.00 | 14,435.00 | 14,500.00 | 14,500.00 | 1,672,705 |
| 2024-07-04 | 14,500.00 | 14,949.00 | 14,376.00 | 14,821.00 | 14,821.00 | 2,194,307 |
| 2024-07-03 | 13,800.00 | 14,658.00 | 13,782.00 | 14,506.00 | 14,506.00 | 2,466,222 |
| 2024-07-02 | 13,925.00 | 14,079.00 | 13,517.00 | 13,843.00 | 13,843.00 | 2,357,657 |
| 2024-07-01 | 13,500.00 | 14,726.00 | 13,500.00 | 13,909.00 | 13,909.00 | 2,499,705 |
| 2024-06-28 | 13,500.00 | 13,949.00 | 13,467.00 | 13,810.00 | 13,810.00 | 1,984,099 |
| 2024-06-27 | 13,548.00 | 13,598.00 | 13,219.00 | 13,487.00 | 13,487.00 | 1,493,376 |
| 2024-06-26 | 13,800.00 | 13,949.00 | 13,388.00 | 13,539.00 | 13,539.00 | 1,471,789 |
| 2024-06-25 | 14,000.00 | 14,000.00 | 13,505.00 | 13,606.00 | 13,606.00 | 1,657,196 |
| 2024-06-24 | 13,500.00 | 14,030.00 | 13,339.00 | 13,850.00 | 13,850.00 | 2,457,054 |
| 2024-06-21 | 13,663.00 | 13,725.00 | 13,286.00 | 13,531.00 | 13,531.00 | 5,110,523 |
| 2024-06-20 | 13,548.00 | 13,762.00 | 13,172.00 | 13,441.00 | 13,441.00 | 6,616,790 |
| 2024-06-19 | 12,950.00 | 13,332.00 | 12,802.00 | 13,164.00 | 13,164.00 | 3,206,412 |
| 2024-06-18 | 11,900.00 | 12,837.00 | 11,900.00 | 12,802.00 | 12,802.00 | 3,848,514 |
| 2024-06-14 | 11,800.00 | 11,955.00 | 11,503.00 | 11,596.00 | 11,596.00 | 3,629,207 |
| 2024-06-13 | 12,000.00 | 12,015.00 | 11,654.00 | 11,764.00 | 11,764.00 | 2,400,016 |
| 2024-06-12 | 11,900.00 | 12,224.00 | 11,833.00 | 12,015.00 | 12,015.00 | 1,975,854 |
| 2024-06-11 | 11,955.00 | 12,034.00 | 11,701.00 | 11,899.00 | 11,899.00 | 1,362,368 |
| 2024-06-10 | 12,340.00 | 12,340.00 | 11,803.00 | 12,002.00 | 12,002.00 | 1,059,691 |
| 2024-06-07 | 12,024.00 | 12,155.00 | 11,843.00 | 12,155.00 | 12,155.00 | 1,618,593 |
| 2024-06-06 | 11,977.00 | 12,359.00 | 11,771.00 | 12,001.00 | 12,001.00 | 2,094,533 |
| 2024-06-05 | 11,800.00 | 11,955.00 | 11,722.00 | 11,825.00 | 11,825.00 | 2,899,682 |
| 2024-06-04 | 11,600.00 | 11,689.00 | 11,036.00 | 11,600.00 | 11,600.00 | 4,908,452 |
| 2024-06-03 | 12,366.00 | 12,510.00 | 11,525.00 | 11,600.00 | 11,600.00 | 3,896,432 |
| 2024-05-31 | 12,405.00 | 12,623.00 | 12,315.00 | 12,410.00 | 12,410.00 | 3,455,632 |
| 2024-05-30 | 12,450.00 | 12,697.00 | 11,936.00 | 12,350.00 | 12,350.00 | 4,250,579 |
| 2024-05-28 | 12,990.00 | 13,100.00 | 12,166.00 | 12,543.00 | 12,543.00 | 3,109,491 |
| 2024-05-27 | 13,150.00 | 13,286.00 | 12,958.00 | 12,990.00 | 12,990.00 | 1,709,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-03-13 | 200.0000 ZAC |
| 2023-09-13 | 1,000.0000 ZAC |
| 2023-03-08 | 700.0000 ZAC |
| 2022-09-07 | 1,470.0000 ZAC |
| 2019-03-13 | 590.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.