Sasol Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 8,050.00 | 8,464.00 | 7,950.00 | 8,464.00 | 8,464.00 | 4,987,647 |
| 2025-02-10 | 7,798.00 | 8,064.00 | 7,258.00 | 7,990.00 | 7,990.00 | 8,392,254 |
| 2025-02-07 | 8,096.00 | 8,230.00 | 7,846.00 | 7,865.00 | 7,865.00 | 4,742,339 |
| 2025-02-06 | 8,613.00 | 8,659.00 | 8,125.00 | 8,173.00 | 8,173.00 | 5,994,660 |
| 2025-02-05 | 8,620.00 | 9,354.00 | 8,564.00 | 8,700.00 | 8,700.00 | 3,660,555 |
| 2025-02-04 | 8,765.00 | 8,867.00 | 8,556.00 | 8,710.00 | 8,710.00 | 2,250,752 |
| 2025-02-03 | 8,600.00 | 8,853.00 | 8,475.00 | 8,709.00 | 8,709.00 | 2,199,880 |
| 2025-01-31 | 8,676.00 | 8,990.00 | 8,567.00 | 8,650.00 | 8,650.00 | 3,378,875 |
| 2025-01-30 | 8,201.00 | 8,558.00 | 8,201.00 | 8,483.00 | 8,483.00 | 3,667,602 |
| 2025-01-29 | 8,510.00 | 8,532.00 | 8,111.00 | 8,196.00 | 8,196.00 | 5,117,285 |
| 2025-01-28 | 8,543.00 | 8,784.00 | 8,368.00 | 8,480.00 | 8,480.00 | 3,297,869 |
| 2025-01-27 | 8,700.00 | 8,700.00 | 8,250.00 | 8,543.00 | 8,543.00 | 4,053,158 |
| 2025-01-24 | 8,700.00 | 8,990.00 | 8,500.00 | 8,662.00 | 8,662.00 | 4,245,797 |
| 2025-01-23 | 8,950.00 | 9,037.00 | 8,500.00 | 8,724.00 | 8,724.00 | 5,110,182 |
| 2025-01-22 | 9,720.00 | 9,720.00 | 9,151.00 | 9,151.00 | 9,151.00 | 3,441,517 |
| 2025-01-21 | 9,900.00 | 9,900.00 | 9,542.00 | 9,557.00 | 9,557.00 | 2,212,380 |
| 2025-01-20 | 10,375.00 | 10,410.00 | 9,762.00 | 9,800.00 | 9,800.00 | 3,269,330 |
| 2025-01-17 | 9,390.00 | 10,500.00 | 9,352.00 | 10,216.00 | 10,216.00 | 7,828,886 |
| 2025-01-16 | 9,540.00 | 9,654.00 | 9,278.00 | 9,341.00 | 9,341.00 | 3,898,135 |
| 2025-01-15 | 9,600.00 | 9,639.00 | 9,308.00 | 9,531.00 | 9,531.00 | 3,137,910 |
| 2025-01-14 | 9,999.00 | 9,999.00 | 9,481.00 | 9,516.00 | 9,516.00 | 3,949,567 |
| 2025-01-13 | 9,820.00 | 10,020.00 | 9,598.00 | 9,748.00 | 9,748.00 | 5,658,175 |
| 2025-01-10 | 8,761.00 | 9,606.00 | 8,761.00 | 9,520.00 | 9,520.00 | 6,707,129 |
| 2025-01-09 | 8,304.00 | 8,738.00 | 8,127.00 | 8,729.00 | 8,729.00 | 4,534,774 |
| 2025-01-08 | 8,120.00 | 8,375.00 | 8,022.00 | 8,043.00 | 8,043.00 | 4,219,090 |
| 2025-01-07 | 8,599.00 | 8,603.00 | 8,055.00 | 8,105.00 | 8,105.00 | 3,234,309 |
| 2025-01-06 | 8,570.00 | 8,635.00 | 8,370.00 | 8,443.00 | 8,443.00 | 2,259,945 |
| 2025-01-03 | 8,950.00 | 8,975.00 | 8,571.00 | 8,611.00 | 8,611.00 | 2,270,913 |
| 2025-01-02 | 8,400.00 | 8,839.00 | 8,397.00 | 8,835.00 | 8,835.00 | 2,380,137 |
| 2024-12-31 | 8,264.00 | 8,378.00 | 8,146.00 | 8,327.00 | 8,327.00 | 1,325,685 |
| 2024-12-30 | 8,260.00 | 8,300.00 | 7,970.00 | 8,155.00 | 8,155.00 | 3,477,119 |
| 2024-12-27 | 8,310.00 | 8,548.00 | 8,139.00 | 8,265.00 | 8,265.00 | 2,231,551 |
| 2024-12-24 | 8,400.00 | 8,512.00 | 8,286.00 | 8,305.00 | 8,305.00 | 900,287 |
| 2024-12-23 | 8,460.00 | 8,583.00 | 8,299.00 | 8,322.00 | 8,322.00 | 2,103,652 |
| 2024-12-20 | 8,440.00 | 8,528.00 | 8,129.00 | 8,333.00 | 8,333.00 | 4,582,248 |
| 2024-12-19 | 8,645.00 | 8,645.00 | 8,349.00 | 8,405.00 | 8,405.00 | 6,369,739 |
| 2024-12-18 | 8,819.00 | 8,846.00 | 8,610.00 | 8,697.00 | 8,697.00 | 1,649,809 |
| 2024-12-17 | 8,850.00 | 8,948.00 | 8,515.00 | 8,761.00 | 8,761.00 | 3,054,427 |
| 2024-12-13 | 9,139.00 | 9,244.00 | 8,861.00 | 8,861.00 | 8,861.00 | 2,641,869 |
| 2024-12-12 | 8,920.00 | 9,256.00 | 8,900.00 | 9,214.00 | 9,214.00 | 2,487,819 |
| 2024-12-11 | 9,350.00 | 9,406.00 | 8,800.00 | 8,888.00 | 8,888.00 | 2,693,892 |
| 2024-12-10 | 9,328.00 | 9,430.00 | 9,239.00 | 9,280.00 | 9,280.00 | 2,071,556 |
| 2024-12-09 | 8,902.00 | 9,350.00 | 8,902.00 | 9,341.00 | 9,341.00 | 3,188,285 |
| 2024-12-06 | 9,050.00 | 9,168.00 | 8,966.00 | 9,038.00 | 9,038.00 | 1,537,770 |
| 2024-12-05 | 9,058.00 | 9,234.00 | 9,000.00 | 9,138.00 | 9,138.00 | 1,872,929 |
| 2024-12-04 | 9,050.00 | 9,323.00 | 8,911.00 | 9,164.00 | 9,164.00 | 1,768,616 |
| 2024-12-03 | 9,168.00 | 9,444.00 | 8,961.00 | 8,966.00 | 8,966.00 | 4,087,197 |
| 2024-12-02 | 8,900.00 | 9,065.00 | 8,816.00 | 9,000.00 | 9,000.00 | 4,153,595 |
| 2024-11-29 | 8,977.00 | 9,020.00 | 8,762.00 | 8,787.00 | 8,787.00 | 2,627,540 |
| 2024-11-28 | 9,128.00 | 9,223.00 | 8,878.00 | 8,935.00 | 8,935.00 | 2,293,934 |
| 2024-11-27 | 9,350.00 | 9,350.00 | 9,055.00 | 9,128.00 | 9,128.00 | 2,545,568 |
| 2024-11-26 | 9,410.00 | 9,452.00 | 9,161.00 | 9,295.00 | 9,295.00 | 2,031,270 |
| 2024-11-25 | 9,655.00 | 9,886.00 | 9,450.00 | 9,457.00 | 9,457.00 | 4,056,923 |
| 2024-11-22 | 9,620.00 | 9,832.00 | 9,613.00 | 9,791.00 | 9,791.00 | 1,861,954 |
| 2024-11-21 | 9,697.00 | 9,734.00 | 9,503.00 | 9,675.00 | 9,675.00 | 2,355,232 |
| 2024-11-20 | 9,350.00 | 9,675.00 | 9,155.00 | 9,675.00 | 9,675.00 | 2,519,942 |
| 2024-11-19 | 9,650.00 | 9,770.00 | 9,276.00 | 9,300.00 | 9,300.00 | 2,560,492 |
| 2024-11-18 | 9,507.00 | 9,643.00 | 9,315.00 | 9,622.00 | 9,622.00 | 1,539,769 |
| 2024-11-15 | 9,350.00 | 9,528.00 | 9,250.00 | 9,507.00 | 9,507.00 | 2,078,900 |
| 2024-11-14 | 9,735.00 | 9,794.00 | 9,022.00 | 9,351.00 | 9,351.00 | 4,479,051 |
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.