Sasol Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 25,405.00 | 25,800.00 | 25,069.00 | 25,507.00 | 24,127.56 | 1,784,724 |
| 2023-06-07 | 24,929.00 | 25,602.00 | 24,622.00 | 25,485.00 | 24,106.75 | 1,897,606 |
| 2023-06-06 | 24,416.00 | 24,850.00 | 24,112.00 | 24,850.00 | 23,506.09 | 2,249,851 |
| 2023-06-05 | 24,351.00 | 24,948.00 | 24,220.00 | 24,457.00 | 23,134.35 | 1,576,276 |
| 2023-06-02 | 23,351.00 | 24,198.00 | 23,351.00 | 24,145.00 | 22,839.22 | 2,615,837 |
| 2023-06-01 | 23,170.00 | 23,499.00 | 22,969.00 | 23,280.00 | 22,021.00 | 1,238,443 |
| 2023-05-31 | 23,189.00 | 23,664.00 | 22,694.00 | 23,102.00 | 21,852.63 | 2,888,475 |
| 2023-05-30 | 23,400.00 | 23,900.00 | 23,062.00 | 23,062.00 | 21,814.79 | 1,142,004 |
| 2023-05-29 | 23,521.00 | 23,741.00 | 23,340.00 | 23,532.00 | 22,259.37 | 534,804 |
| 2023-05-26 | 23,150.00 | 23,829.00 | 23,150.00 | 23,665.00 | 22,385.18 | 1,233,436 |
| 2023-05-25 | 24,099.00 | 24,099.00 | 23,410.00 | 23,470.00 | 22,200.72 | 1,527,383 |
| 2023-05-24 | 23,575.00 | 24,548.00 | 23,575.00 | 24,161.00 | 22,854.35 | 1,515,737 |
| 2023-05-23 | 23,698.00 | 24,100.00 | 23,602.00 | 23,754.00 | 22,469.36 | 1,267,665 |
| 2023-05-22 | 23,300.00 | 24,029.00 | 23,115.00 | 23,754.00 | 22,469.36 | 1,802,271 |
| 2023-05-19 | 22,810.00 | 23,537.00 | 22,810.00 | 23,307.00 | 22,046.54 | 1,366,350 |
| 2023-05-18 | 23,200.00 | 23,661.00 | 22,800.00 | 23,189.00 | 21,934.92 | 2,194,549 |
| 2023-05-17 | 22,901.00 | 23,319.00 | 22,664.00 | 23,265.00 | 22,006.81 | 972,589 |
| 2023-05-16 | 23,442.00 | 23,640.00 | 22,991.00 | 22,991.00 | 21,747.63 | 771,432 |
| 2023-05-15 | 23,560.00 | 23,560.00 | 23,025.00 | 23,442.00 | 22,174.24 | 1,333,747 |
| 2023-05-12 | 22,632.00 | 23,680.00 | 22,325.00 | 23,550.00 | 22,276.40 | 2,090,336 |
| 2023-05-11 | 23,412.00 | 23,685.00 | 22,559.00 | 22,722.00 | 21,493.18 | 1,987,247 |
| 2023-05-10 | 23,150.00 | 23,929.00 | 23,150.00 | 23,358.00 | 22,094.78 | 1,403,025 |
| 2023-05-09 | 23,988.00 | 23,988.00 | 23,294.00 | 23,450.00 | 22,181.81 | 1,314,302 |
| 2023-05-08 | 23,070.00 | 24,076.00 | 23,070.00 | 23,847.00 | 22,557.34 | 1,569,231 |
| 2023-05-05 | 22,500.00 | 23,268.00 | 22,332.00 | 23,221.00 | 21,965.19 | 1,297,526 |
| 2023-05-04 | 22,500.00 | 23,137.00 | 22,153.00 | 22,155.00 | 20,956.84 | 2,057,346 |
| 2023-05-03 | 22,900.00 | 23,108.00 | 22,506.00 | 22,815.00 | 21,581.15 | 1,446,117 |
| 2023-05-02 | 23,700.00 | 23,700.00 | 22,835.00 | 22,842.00 | 21,606.69 | 1,698,644 |
| 2023-04-28 | 23,499.00 | 23,848.00 | 22,922.00 | 23,717.00 | 22,434.37 | 1,392,515 |
| 2023-04-26 | 22,900.00 | 23,535.00 | 22,600.00 | 23,505.00 | 22,233.83 | 2,035,458 |
| 2023-04-25 | 23,150.00 | 23,479.00 | 22,791.00 | 22,910.00 | 21,671.01 | 1,395,820 |
| 2023-04-24 | 23,301.00 | 23,481.00 | 22,873.00 | 23,137.00 | 21,885.73 | 1,611,797 |
| 2023-04-21 | 24,280.00 | 24,280.00 | 23,020.00 | 23,301.00 | 22,040.86 | 2,957,170 |
| 2023-04-20 | 23,813.00 | 24,600.00 | 23,664.00 | 24,322.00 | 23,006.65 | 2,548,420 |
| 2023-04-19 | 23,862.00 | 23,995.00 | 23,500.00 | 23,825.00 | 22,536.53 | 2,432,505 |
| 2023-04-18 | 24,200.00 | 24,444.00 | 23,900.00 | 23,929.00 | 22,634.90 | 2,368,223 |
| 2023-04-17 | 24,501.00 | 25,177.00 | 23,810.00 | 24,095.00 | 22,791.92 | 1,754,860 |
| 2023-04-14 | 25,250.00 | 25,250.00 | 24,350.00 | 24,426.00 | 23,105.02 | 2,667,317 |
| 2023-04-13 | 24,885.00 | 25,388.00 | 24,779.00 | 25,250.00 | 23,884.46 | 1,690,151 |
| 2023-04-12 | 25,017.00 | 25,343.00 | 24,600.00 | 24,835.00 | 23,491.90 | 2,160,938 |
| 2023-04-11 | 25,150.00 | 25,533.00 | 24,635.00 | 24,950.00 | 23,600.68 | 2,002,239 |
| 2023-04-06 | 25,000.00 | 25,000.00 | 24,605.00 | 24,613.00 | 23,281.91 | 919,924 |
| 2023-04-05 | 25,401.00 | 25,469.00 | 24,646.00 | 24,657.00 | 23,323.53 | 1,176,229 |
| 2023-04-04 | 25,590.00 | 25,960.00 | 25,250.00 | 25,473.00 | 24,095.40 | 1,751,843 |
| 2023-04-03 | 25,000.00 | 25,566.00 | 24,802.00 | 25,362.00 | 23,990.40 | 1,658,966 |
| 2023-03-31 | 24,565.00 | 24,708.00 | 23,791.00 | 24,000.00 | 22,702.06 | 1,204,149 |
| 2023-03-30 | 24,895.00 | 25,057.00 | 24,450.00 | 24,565.00 | 23,236.51 | 628,104 |
| 2023-03-29 | 24,776.00 | 24,992.00 | 24,560.00 | 24,700.00 | 23,364.20 | 1,422,428 |
| 2023-03-28 | 24,051.00 | 24,780.00 | 24,051.00 | 24,683.00 | 23,348.12 | 2,525,367 |
| 2023-03-27 | 23,005.00 | 23,693.00 | 22,814.00 | 23,500.00 | 22,229.10 | 1,551,363 |
| 2023-03-24 | 23,500.00 | 23,530.00 | 22,558.00 | 22,862.00 | 21,625.61 | 2,162,766 |
| 2023-03-23 | 23,675.00 | 23,876.00 | 23,506.00 | 23,601.00 | 22,324.64 | 2,299,027 |
| 2023-03-22 | 24,036.00 | 24,300.00 | 23,308.00 | 23,818.00 | 22,529.90 | 1,525,005 |
| 2023-03-20 | 23,000.00 | 23,222.00 | 22,136.00 | 23,100.00 | 21,850.73 | 2,062,906 |
| 2023-03-17 | 23,165.00 | 23,949.00 | 23,065.00 | 23,130.00 | 21,879.11 | 4,695,953 |
| 2023-03-16 | 22,700.00 | 23,238.00 | 22,401.00 | 22,788.00 | 21,555.61 | 6,591,388 |
| 2023-03-15 | 24,490.00 | 24,490.00 | 22,353.00 | 22,610.00 | 21,387.23 | 4,418,536 |
| 2023-03-14 | 24,285.00 | 24,286.00 | 23,400.00 | 24,138.00 | 22,832.60 | 2,667,306 |
| 2023-03-13 | 25,597.00 | 25,699.00 | 24,073.00 | 24,285.00 | 22,971.65 | 4,008,775 |
| 2023-03-10 | 25,500.00 | 25,629.00 | 24,974.00 | 25,369.00 | 23,997.02 | 1,979,140 |
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.