Sasol Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 14,050.00 | 14,386.00 | 13,604.00 | 14,305.00 | 14,101.50 | 4,822,623 |
| 2024-02-23 | 14,647.00 | 14,906.00 | 14,408.00 | 14,600.00 | 14,392.30 | 2,761,039 |
| 2024-02-22 | 14,135.00 | 14,765.00 | 14,135.00 | 14,605.00 | 14,397.23 | 3,585,706 |
| 2024-02-21 | 14,370.00 | 14,405.00 | 13,887.00 | 14,025.00 | 13,825.48 | 3,436,518 |
| 2024-02-20 | 14,776.00 | 14,777.00 | 14,263.00 | 14,365.00 | 14,160.65 | 2,268,382 |
| 2024-02-19 | 15,170.00 | 15,214.00 | 14,652.00 | 14,775.00 | 14,564.81 | 1,778,284 |
| 2024-02-16 | 15,241.00 | 15,397.00 | 15,125.00 | 15,165.00 | 14,949.27 | 2,370,236 |
| 2024-02-15 | 15,249.00 | 15,538.00 | 14,970.00 | 15,167.00 | 14,951.24 | 2,231,037 |
| 2024-02-14 | 14,869.00 | 15,172.00 | 14,358.00 | 15,142.00 | 14,926.59 | 2,680,814 |
| 2024-02-13 | 14,855.00 | 15,069.00 | 14,724.00 | 14,724.00 | 14,514.54 | 2,452,714 |
| 2024-02-12 | 14,655.00 | 14,833.00 | 14,277.00 | 14,770.00 | 14,559.89 | 2,106,536 |
| 2024-02-09 | 15,000.00 | 15,352.00 | 14,172.00 | 14,655.00 | 14,446.52 | 3,652,641 |
| 2024-02-08 | 15,431.00 | 15,559.00 | 15,132.00 | 15,250.00 | 15,033.06 | 1,207,640 |
| 2024-02-07 | 15,755.00 | 15,900.00 | 15,465.00 | 15,479.00 | 15,258.80 | 1,261,044 |
| 2024-02-06 | 15,582.00 | 15,948.00 | 15,582.00 | 15,755.00 | 15,530.87 | 1,474,815 |
| 2024-02-05 | 15,948.00 | 15,986.00 | 15,554.00 | 15,554.00 | 15,332.73 | 1,090,906 |
| 2024-02-02 | 16,389.00 | 16,438.00 | 15,912.00 | 15,948.00 | 15,721.13 | 2,193,899 |
| 2024-02-01 | 16,135.00 | 16,370.00 | 15,927.00 | 16,288.00 | 16,056.29 | 1,974,633 |
| 2024-01-31 | 16,448.00 | 16,539.00 | 16,151.00 | 16,421.00 | 16,187.40 | 2,654,101 |
| 2024-01-30 | 16,280.00 | 16,625.00 | 16,260.00 | 16,452.00 | 16,217.96 | 2,269,020 |
| 2024-01-29 | 16,205.00 | 16,586.00 | 16,138.00 | 16,304.00 | 16,072.06 | 2,830,195 |
| 2024-01-26 | 16,251.00 | 16,300.00 | 15,663.00 | 16,200.00 | 15,969.54 | 2,527,966 |
| 2024-01-25 | 16,250.00 | 16,846.00 | 16,100.00 | 16,190.00 | 15,959.68 | 4,098,686 |
| 2024-01-24 | 16,100.00 | 16,577.00 | 16,031.00 | 16,152.00 | 15,922.23 | 2,978,172 |
| 2024-01-23 | 15,999.00 | 16,511.00 | 15,804.00 | 16,099.00 | 15,869.98 | 2,093,275 |
| 2024-01-22 | 16,389.00 | 16,389.00 | 15,424.00 | 15,794.00 | 15,569.32 | 2,650,478 |
| 2024-01-19 | 15,900.00 | 16,556.00 | 15,833.00 | 16,133.00 | 15,903.50 | 2,015,082 |
| 2024-01-18 | 16,450.00 | 16,557.00 | 15,600.00 | 15,846.00 | 15,620.58 | 3,991,080 |
| 2024-01-17 | 16,750.00 | 16,750.00 | 16,150.00 | 16,240.00 | 16,008.97 | 3,874,899 |
| 2024-01-16 | 17,200.00 | 17,200.00 | 16,565.00 | 16,800.00 | 16,561.01 | 1,972,080 |
| 2024-01-15 | 17,700.00 | 17,793.00 | 17,079.00 | 17,203.00 | 16,958.27 | 1,361,799 |
| 2024-01-12 | 17,444.00 | 17,792.00 | 17,099.00 | 17,756.00 | 17,503.41 | 2,611,137 |
| 2024-01-11 | 16,949.00 | 17,271.00 | 16,651.00 | 17,189.00 | 16,944.47 | 2,350,713 |
| 2024-01-10 | 18,145.00 | 18,190.00 | 16,648.00 | 16,839.00 | 16,599.45 | 3,630,683 |
| 2024-01-09 | 17,950.00 | 18,451.00 | 17,884.00 | 18,145.00 | 17,886.87 | 1,712,425 |
| 2024-01-08 | 18,490.00 | 18,490.00 | 17,797.00 | 17,947.00 | 17,691.69 | 2,042,612 |
| 2024-01-05 | 18,220.00 | 18,528.00 | 18,020.00 | 18,528.00 | 18,264.43 | 1,410,368 |
| 2024-01-04 | 18,210.00 | 18,707.00 | 18,210.00 | 18,400.00 | 18,138.25 | 1,209,877 |
| 2024-01-03 | 18,305.00 | 18,395.00 | 18,000.00 | 18,210.00 | 17,950.95 | 1,454,470 |
| 2024-01-02 | 18,700.00 | 18,700.00 | 18,151.00 | 18,281.00 | 18,020.94 | 1,111,939 |
| 2023-12-29 | 18,472.00 | 18,647.00 | 18,370.00 | 18,529.00 | 18,265.41 | 425,283 |
| 2023-12-28 | 18,850.00 | 18,858.00 | 18,439.00 | 18,483.00 | 18,220.07 | 1,054,043 |
| 2023-12-27 | 18,664.00 | 18,984.00 | 18,566.00 | 18,816.00 | 18,548.33 | 1,838,160 |
| 2023-12-22 | 18,170.00 | 18,500.00 | 18,088.00 | 18,299.00 | 18,038.68 | 1,060,726 |
| 2023-12-21 | 18,300.00 | 18,608.00 | 17,905.00 | 18,159.00 | 17,900.67 | 3,960,047 |
| 2023-12-20 | 18,250.00 | 18,375.00 | 17,959.00 | 18,182.00 | 17,923.35 | 2,327,993 |
| 2023-12-19 | 17,800.00 | 18,072.00 | 17,571.00 | 18,000.00 | 17,743.94 | 2,467,645 |
| 2023-12-18 | 17,425.00 | 17,718.00 | 17,085.00 | 17,687.00 | 17,435.39 | 3,047,893 |
| 2023-12-14 | 17,350.00 | 17,666.00 | 17,117.00 | 17,257.00 | 17,011.51 | 7,502,580 |
| 2023-12-13 | 17,155.00 | 17,159.00 | 16,804.00 | 16,900.00 | 16,659.58 | 3,911,291 |
| 2023-12-12 | 17,740.00 | 18,090.00 | 16,959.00 | 17,123.00 | 16,879.41 | 3,904,421 |
| 2023-12-11 | 17,900.00 | 17,983.00 | 16,988.00 | 17,553.00 | 17,303.30 | 4,309,427 |
| 2023-12-08 | 18,472.00 | 18,583.00 | 17,560.00 | 17,800.00 | 17,546.78 | 4,415,826 |
| 2023-12-07 | 18,500.00 | 18,778.00 | 18,080.00 | 18,372.00 | 18,110.64 | 4,586,600 |
| 2023-12-06 | 19,434.00 | 19,492.00 | 18,453.00 | 18,700.00 | 18,433.98 | 5,411,440 |
| 2023-12-05 | 20,291.00 | 20,291.00 | 19,196.00 | 19,461.00 | 19,184.15 | 3,448,124 |
| 2023-12-04 | 20,500.00 | 20,700.00 | 20,101.00 | 20,101.00 | 19,815.05 | 2,154,765 |
| 2023-12-01 | 20,799.00 | 21,096.00 | 20,173.00 | 20,544.00 | 20,251.75 | 2,793,423 |
| 2023-11-30 | 21,827.00 | 21,827.00 | 20,855.00 | 20,950.00 | 20,651.97 | 3,503,805 |
| 2023-11-29 | 21,800.00 | 21,835.00 | 21,406.00 | 21,534.00 | 21,227.66 | 1,314,461 |
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.