Sasol Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 13,034.00 | 13,277.00 | 12,850.00 | 13,150.00 | 13,150.00 | 1,405,352 |
| 2024-05-23 | 13,343.00 | 13,343.00 | 13,030.00 | 13,058.00 | 13,058.00 | 2,110,034 |
| 2024-05-22 | 13,461.00 | 13,548.00 | 13,213.00 | 13,343.00 | 13,343.00 | 1,555,297 |
| 2024-05-21 | 13,236.00 | 13,510.00 | 13,096.00 | 13,450.00 | 13,450.00 | 2,442,027 |
| 2024-05-20 | 13,349.00 | 13,727.00 | 13,288.00 | 13,384.00 | 13,384.00 | 3,065,186 |
| 2024-05-17 | 13,250.00 | 13,498.00 | 12,937.00 | 13,300.00 | 13,300.00 | 3,958,001 |
| 2024-05-16 | 13,359.00 | 13,676.00 | 13,194.00 | 13,200.00 | 13,200.00 | 2,571,009 |
| 2024-05-15 | 13,450.00 | 13,488.00 | 13,136.00 | 13,283.00 | 13,283.00 | 2,252,614 |
| 2024-05-14 | 13,803.00 | 13,803.00 | 13,200.00 | 13,275.00 | 13,275.00 | 2,001,970 |
| 2024-05-13 | 13,650.00 | 13,975.00 | 13,518.00 | 13,803.00 | 13,803.00 | 1,481,837 |
| 2024-05-10 | 13,330.00 | 13,783.00 | 13,259.00 | 13,710.00 | 13,710.00 | 1,929,231 |
| 2024-05-09 | 13,600.00 | 13,800.00 | 13,147.00 | 13,182.00 | 13,182.00 | 2,112,726 |
| 2024-05-08 | 13,430.00 | 13,719.00 | 13,239.00 | 13,600.00 | 13,600.00 | 1,459,639 |
| 2024-05-07 | 13,450.00 | 13,498.00 | 13,286.00 | 13,480.00 | 13,480.00 | 867,862 |
| 2024-05-06 | 13,075.00 | 13,542.00 | 13,016.00 | 13,311.00 | 13,311.00 | 1,433,619 |
| 2024-05-03 | 12,800.00 | 13,169.00 | 12,774.00 | 12,975.00 | 12,975.00 | 2,841,861 |
| 2024-05-02 | 13,153.00 | 13,200.00 | 12,185.00 | 12,800.00 | 12,800.00 | 3,906,185 |
| 2024-04-30 | 13,365.00 | 13,588.00 | 13,145.00 | 13,326.00 | 13,326.00 | 2,035,681 |
| 2024-04-29 | 13,133.00 | 13,388.00 | 13,060.00 | 13,331.00 | 13,331.00 | 2,568,528 |
| 2024-04-26 | 12,975.00 | 13,330.00 | 12,896.00 | 13,023.00 | 13,023.00 | 1,806,014 |
| 2024-04-25 | 13,500.00 | 13,768.00 | 12,801.00 | 12,809.00 | 12,809.00 | 3,712,857 |
| 2024-04-24 | 13,750.00 | 13,750.00 | 12,873.00 | 13,400.00 | 13,400.00 | 6,219,545 |
| 2024-04-23 | 15,100.00 | 15,196.00 | 13,339.00 | 13,551.00 | 13,551.00 | 8,898,616 |
| 2024-04-22 | 15,650.00 | 15,802.00 | 15,101.00 | 15,200.00 | 15,200.00 | 1,652,699 |
| 2024-04-19 | 16,030.00 | 16,147.00 | 15,647.00 | 15,702.00 | 15,702.00 | 2,030,471 |
| 2024-04-18 | 15,601.00 | 15,992.00 | 15,257.00 | 15,885.00 | 15,885.00 | 1,786,205 |
| 2024-04-17 | 15,611.00 | 16,030.00 | 15,609.00 | 15,771.00 | 15,771.00 | 2,305,638 |
| 2024-04-16 | 16,511.00 | 16,511.00 | 15,484.00 | 15,854.00 | 15,854.00 | 3,114,634 |
| 2024-04-15 | 16,940.00 | 17,084.00 | 16,500.00 | 16,654.00 | 16,654.00 | 3,412,999 |
| 2024-04-12 | 16,750.00 | 17,300.00 | 16,557.00 | 17,257.00 | 17,257.00 | 3,109,195 |
| 2024-04-11 | 16,853.00 | 16,853.00 | 16,251.00 | 16,485.00 | 16,485.00 | 1,914,841 |
| 2024-04-10 | 17,320.00 | 17,320.00 | 16,666.00 | 16,740.00 | 16,740.00 | 3,029,497 |
| 2024-04-09 | 16,600.00 | 17,380.00 | 16,544.00 | 17,096.00 | 17,096.00 | 6,509,387 |
| 2024-04-08 | 15,651.00 | 16,535.00 | 15,651.00 | 16,508.00 | 16,508.00 | 4,659,638 |
| 2024-04-05 | 15,680.00 | 15,721.00 | 15,149.00 | 15,350.00 | 15,350.00 | 2,739,122 |
| 2024-04-04 | 15,385.00 | 15,860.00 | 15,039.00 | 15,694.00 | 15,694.00 | 3,464,833 |
| 2024-04-03 | 15,194.00 | 15,265.00 | 14,771.00 | 15,103.00 | 15,103.00 | 1,962,316 |
| 2024-04-02 | 14,651.00 | 15,390.00 | 14,650.00 | 15,101.00 | 15,101.00 | 2,740,214 |
| 2024-03-28 | 14,120.00 | 14,649.00 | 14,120.00 | 14,639.00 | 14,639.00 | 2,593,412 |
| 2024-03-27 | 14,267.00 | 14,312.00 | 13,958.00 | 14,030.00 | 14,030.00 | 1,807,898 |
| 2024-03-26 | 14,355.00 | 14,503.00 | 14,067.00 | 14,135.00 | 14,135.00 | 1,069,187 |
| 2024-03-25 | 14,400.00 | 14,535.00 | 14,037.00 | 14,390.00 | 14,390.00 | 2,034,127 |
| 2024-03-22 | 14,127.00 | 14,494.00 | 14,119.00 | 14,414.00 | 14,414.00 | 1,646,087 |
| 2024-03-20 | 13,605.00 | 14,107.00 | 13,605.00 | 14,107.00 | 14,107.00 | 5,506,299 |
| 2024-03-19 | 13,499.00 | 13,876.00 | 13,226.00 | 13,688.00 | 13,688.00 | 4,331,754 |
| 2024-03-18 | 13,750.00 | 13,819.00 | 13,273.00 | 13,367.00 | 13,367.00 | 1,925,782 |
| 2024-03-15 | 13,800.00 | 13,886.00 | 13,587.00 | 13,587.00 | 13,587.00 | 4,413,802 |
| 2024-03-14 | 14,150.00 | 14,428.00 | 13,782.00 | 13,800.00 | 13,800.00 | 2,164,071 |
| 2024-03-13 | 14,080.00 | 14,279.00 | 13,551.00 | 14,178.00 | 14,178.00 | 1,982,130 |
| 2024-03-12 | 14,000.00 | 14,380.00 | 13,803.00 | 14,059.00 | 13,859.00 | 3,006,265 |
| 2024-03-11 | 14,700.00 | 14,716.00 | 13,787.00 | 13,787.00 | 13,590.87 | 2,272,787 |
| 2024-03-08 | 14,850.00 | 15,100.00 | 14,456.00 | 14,700.00 | 14,490.88 | 1,539,043 |
| 2024-03-07 | 14,650.00 | 14,800.00 | 14,402.00 | 14,765.00 | 14,554.96 | 1,622,244 |
| 2024-03-06 | 14,450.00 | 14,650.00 | 14,275.00 | 14,650.00 | 14,441.59 | 2,142,425 |
| 2024-03-05 | 14,600.00 | 14,600.00 | 14,001.00 | 14,254.00 | 14,051.23 | 2,746,350 |
| 2024-03-04 | 14,655.00 | 14,772.00 | 14,550.00 | 14,600.00 | 14,392.30 | 1,891,978 |
| 2024-03-01 | 14,520.00 | 14,780.00 | 14,300.00 | 14,638.00 | 14,429.76 | 2,816,206 |
| 2024-02-29 | 14,430.00 | 14,624.00 | 14,373.00 | 14,473.00 | 14,267.11 | 3,889,794 |
| 2024-02-28 | 14,710.00 | 14,771.00 | 14,341.00 | 14,341.00 | 14,136.99 | 2,386,008 |
| 2024-02-27 | 14,215.00 | 15,089.00 | 14,215.00 | 14,889.00 | 14,677.19 | 4,200,342 |
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.