Sasol Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 21,651.00 | 21,836.00 | 21,450.00 | 21,500.00 | 21,194.15 | 1,545,465 |
| 2023-11-27 | 21,520.00 | 21,951.00 | 21,379.00 | 21,807.00 | 21,496.78 | 1,214,433 |
| 2023-11-24 | 21,500.00 | 21,676.00 | 21,057.00 | 21,676.00 | 21,367.64 | 1,076,456 |
| 2023-11-23 | 21,326.00 | 21,868.00 | 21,264.00 | 21,410.00 | 21,105.43 | 2,498,402 |
| 2023-11-22 | 22,010.00 | 22,408.00 | 21,120.00 | 21,200.00 | 20,898.41 | 3,085,516 |
| 2023-11-21 | 22,495.00 | 22,546.00 | 22,000.00 | 22,073.00 | 21,758.99 | 2,303,391 |
| 2023-11-20 | 22,612.00 | 22,785.00 | 22,201.00 | 22,470.00 | 22,150.35 | 2,454,883 |
| 2023-11-17 | 22,800.00 | 23,121.00 | 22,485.00 | 22,552.00 | 22,231.18 | 2,019,882 |
| 2023-11-16 | 23,000.00 | 23,475.00 | 22,903.00 | 22,993.00 | 22,665.91 | 1,263,293 |
| 2023-11-15 | 23,100.00 | 24,084.00 | 23,100.00 | 23,280.00 | 22,948.82 | 1,449,613 |
| 2023-11-14 | 23,137.00 | 23,572.00 | 22,916.00 | 23,487.00 | 23,152.88 | 1,215,996 |
| 2023-11-13 | 22,302.00 | 23,100.00 | 22,302.00 | 23,008.00 | 22,680.69 | 1,497,369 |
| 2023-11-10 | 23,020.00 | 23,137.00 | 22,021.00 | 22,302.00 | 21,984.74 | 1,811,094 |
| 2023-11-09 | 22,800.00 | 23,317.00 | 22,625.00 | 23,107.00 | 22,778.29 | 1,043,371 |
| 2023-11-08 | 22,796.00 | 22,875.00 | 22,393.00 | 22,775.00 | 22,451.01 | 1,536,371 |
| 2023-11-07 | 23,598.00 | 23,722.00 | 22,802.00 | 22,885.00 | 22,559.44 | 1,440,244 |
| 2023-11-06 | 23,350.00 | 23,871.00 | 23,285.00 | 23,798.00 | 23,459.46 | 1,244,804 |
| 2023-11-03 | 23,355.00 | 23,700.00 | 23,200.00 | 23,200.00 | 22,869.96 | 1,720,478 |
| 2023-11-02 | 23,573.00 | 23,677.00 | 22,914.00 | 23,352.00 | 23,019.80 | 1,631,427 |
| 2023-11-01 | 23,600.00 | 23,699.00 | 23,129.00 | 23,518.00 | 23,183.44 | 1,544,128 |
| 2023-10-31 | 23,955.00 | 24,275.00 | 23,530.00 | 23,618.00 | 23,282.02 | 1,823,840 |
| 2023-10-30 | 24,650.00 | 24,687.00 | 23,971.00 | 24,149.00 | 23,805.46 | 1,687,549 |
| 2023-10-27 | 24,538.00 | 25,180.00 | 24,402.00 | 24,633.00 | 24,282.58 | 1,241,206 |
| 2023-10-26 | 25,000.00 | 25,027.00 | 24,279.00 | 24,648.00 | 24,297.36 | 1,829,116 |
| 2023-10-25 | 25,008.00 | 25,100.00 | 24,639.00 | 24,946.00 | 24,591.12 | 1,133,331 |
| 2023-10-24 | 25,100.00 | 25,533.00 | 25,029.00 | 25,280.00 | 24,920.37 | 828,291 |
| 2023-10-23 | 25,051.00 | 25,892.00 | 24,750.00 | 25,426.00 | 25,064.30 | 1,655,226 |
| 2023-10-20 | 25,710.00 | 25,738.00 | 24,900.00 | 25,246.00 | 24,886.86 | 1,037,537 |
| 2023-10-19 | 25,501.00 | 25,879.00 | 25,501.00 | 25,563.00 | 25,199.35 | 1,265,861 |
| 2023-10-18 | 26,584.00 | 26,901.00 | 25,989.00 | 26,029.00 | 25,658.72 | 2,334,063 |
| 2023-10-17 | 26,500.00 | 26,788.00 | 26,300.00 | 26,584.00 | 26,205.82 | 1,561,537 |
| 2023-10-16 | 26,720.00 | 26,900.00 | 26,302.00 | 26,500.00 | 26,123.02 | 1,813,816 |
| 2023-10-13 | 26,000.00 | 26,688.00 | 26,000.00 | 26,595.00 | 26,216.67 | 1,535,541 |
| 2023-10-12 | 25,705.00 | 26,413.00 | 25,700.00 | 26,031.00 | 25,660.69 | 1,586,184 |
| 2023-10-11 | 25,900.00 | 26,205.00 | 25,428.00 | 25,703.00 | 25,337.36 | 2,082,919 |
| 2023-10-10 | 25,316.00 | 25,839.00 | 25,300.00 | 25,836.00 | 25,468.46 | 1,713,389 |
| 2023-10-09 | 24,880.00 | 25,350.00 | 24,285.00 | 25,320.00 | 24,959.80 | 2,132,686 |
| 2023-10-06 | 23,700.00 | 24,003.00 | 23,496.00 | 23,808.00 | 23,469.31 | 1,303,332 |
| 2023-10-05 | 23,970.00 | 24,287.00 | 23,616.00 | 23,988.00 | 23,646.75 | 1,397,969 |
| 2023-10-04 | 24,810.00 | 24,810.00 | 23,881.00 | 24,280.00 | 23,934.60 | 1,408,152 |
| 2023-10-03 | 25,000.00 | 25,199.00 | 24,516.00 | 24,800.00 | 24,447.20 | 2,616,750 |
| 2023-10-02 | 26,102.00 | 26,202.00 | 25,410.00 | 25,410.00 | 25,048.52 | 2,781,238 |
| 2023-09-29 | 25,875.00 | 26,362.00 | 25,706.00 | 26,102.00 | 25,730.68 | 2,323,975 |
| 2023-09-28 | 25,100.00 | 26,200.00 | 24,992.00 | 26,111.00 | 25,739.55 | 3,035,944 |
| 2023-09-27 | 24,410.00 | 25,009.00 | 24,344.00 | 24,960.00 | 24,604.93 | 1,489,754 |
| 2023-09-26 | 24,000.00 | 24,645.00 | 23,405.00 | 24,414.00 | 24,066.69 | 1,483,731 |
| 2023-09-22 | 24,934.00 | 25,000.00 | 24,600.00 | 24,729.00 | 24,377.21 | 946,519 |
| 2023-09-21 | 24,800.00 | 24,957.00 | 24,379.00 | 24,816.00 | 24,462.97 | 4,038,163 |
| 2023-09-20 | 24,530.00 | 25,169.00 | 24,294.00 | 25,033.00 | 24,676.89 | 1,588,624 |
| 2023-09-19 | 24,593.00 | 24,877.00 | 24,440.00 | 24,550.00 | 24,200.76 | 1,543,102 |
| 2023-09-18 | 24,810.00 | 24,995.00 | 24,487.00 | 24,592.00 | 24,242.16 | 1,671,615 |
| 2023-09-15 | 24,400.00 | 24,990.00 | 24,376.00 | 24,761.00 | 24,408.76 | 4,112,661 |
| 2023-09-14 | 23,200.00 | 24,436.00 | 23,200.00 | 24,436.00 | 24,088.38 | 1,897,698 |
| 2023-09-13 | 24,000.00 | 24,148.00 | 22,803.00 | 23,130.00 | 22,800.96 | 2,649,357 |
| 2023-09-12 | 24,650.00 | 24,888.00 | 24,301.00 | 24,734.00 | 23,396.37 | 1,254,263 |
| 2023-09-11 | 24,900.00 | 24,972.00 | 24,473.00 | 24,508.00 | 23,182.59 | 1,191,810 |
| 2023-09-08 | 24,612.00 | 24,864.00 | 23,883.00 | 24,443.00 | 23,121.10 | 2,040,117 |
| 2023-09-07 | 25,359.00 | 25,597.00 | 24,641.00 | 24,824.00 | 23,481.50 | 1,243,595 |
| 2023-09-06 | 25,205.00 | 25,640.00 | 25,060.00 | 25,568.00 | 24,185.26 | 2,364,786 |
| 2023-09-05 | 24,655.00 | 25,949.00 | 24,449.00 | 25,486.00 | 24,107.70 | 2,285,382 |
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.