Sasol Limited (JSE:SOL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 15,103
+634 (4.38%)
At close: Mar 6, 2026
Sasol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14,600.00 | 15,750.00 | 14,404.00 | 15,103.00 | 15,103.00 | 4.38% | 7,806,118 |
| Mar 5, 2026 | 14,300.00 | 14,575.00 | 13,700.00 | 14,469.00 | 14,469.00 | 4.24% | 4,484,310 |
| Mar 4, 2026 | 14,725.00 | 14,829.00 | 13,500.00 | 13,881.00 | 13,881.00 | -4.92% | 6,550,776 |
| Mar 3, 2026 | 14,850.00 | 15,547.00 | 14,446.00 | 14,600.00 | 14,600.00 | 1.07% | 6,347,742 |
| Mar 2, 2026 | 15,841.00 | 16,355.00 | 14,446.00 | 14,446.00 | 14,446.00 | -0.58% | 13,987,770 |
| Feb 27, 2026 | 12,700.00 | 14,723.00 | 12,700.00 | 14,531.00 | 14,531.00 | 16.06% | 8,410,342 |
| Feb 26, 2026 | 13,689.00 | 13,689.00 | 12,516.00 | 12,520.00 | 12,520.00 | -8.47% | 5,051,962 |
| Feb 25, 2026 | 14,114.00 | 14,226.00 | 13,679.00 | 13,679.00 | 13,679.00 | -4.13% | 2,985,074 |
| Feb 24, 2026 | 14,000.00 | 14,469.00 | 13,744.00 | 14,268.00 | 14,268.00 | 1.12% | 2,485,227 |
| Feb 23, 2026 | 14,502.00 | 14,600.00 | 13,601.00 | 14,110.00 | 14,110.00 | 0.07% | 4,174,143 |
| Feb 20, 2026 | 14,365.00 | 14,922.00 | 13,978.00 | 14,100.00 | 14,100.00 | -1.00% | 4,394,240 |
| Feb 19, 2026 | 12,940.00 | 14,570.00 | 12,940.00 | 14,242.00 | 14,242.00 | 10.94% | 7,042,163 |
| Feb 18, 2026 | 12,202.00 | 12,890.00 | 12,151.00 | 12,838.00 | 12,838.00 | 4.37% | 3,314,612 |
| Feb 17, 2026 | 12,111.00 | 12,643.00 | 12,111.00 | 12,301.00 | 12,301.00 | 0.46% | 2,297,899 |
| Feb 16, 2026 | 12,400.00 | 12,558.00 | 11,904.00 | 12,245.00 | 12,245.00 | -1.25% | 2,165,280 |
| Feb 13, 2026 | 12,150.00 | 12,555.00 | 12,051.00 | 12,400.00 | 12,400.00 | -1.83% | 2,979,100 |
| Feb 12, 2026 | 11,760.00 | 12,890.00 | 11,663.00 | 12,631.00 | 12,631.00 | 7.09% | 7,992,295 |
| Feb 11, 2026 | 11,055.00 | 11,882.00 | 11,017.00 | 11,795.00 | 11,795.00 | 5.47% | 4,138,359 |
| Feb 10, 2026 | 10,862.00 | 11,274.00 | 10,766.00 | 11,183.00 | 11,183.00 | 1.10% | 2,340,360 |
| Feb 9, 2026 | 11,450.00 | 11,469.00 | 10,852.00 | 11,061.00 | 11,061.00 | -2.74% | 3,430,449 |
| Feb 6, 2026 | 10,857.00 | 11,590.00 | 10,811.00 | 11,373.00 | 11,373.00 | 3.06% | 4,806,177 |
| Feb 5, 2026 | 11,100.00 | 11,507.00 | 10,773.00 | 11,035.00 | 11,035.00 | -3.83% | 6,195,626 |
| Feb 4, 2026 | 11,049.00 | 11,635.00 | 10,911.00 | 11,475.00 | 11,475.00 | 5.98% | 4,211,208 |
| Feb 3, 2026 | 10,991.00 | 11,287.00 | 10,636.00 | 10,828.00 | 10,828.00 | -1.43% | 3,281,247 |
| Feb 2, 2026 | 10,600.00 | 11,072.00 | 10,359.00 | 10,985.00 | 10,985.00 | -3.87% | 2,593,182 |
| Jan 30, 2026 | 11,220.00 | 11,457.00 | 11,009.00 | 11,427.00 | 11,427.00 | -2.72% | 2,955,864 |
| Jan 29, 2026 | 11,738.00 | 11,951.00 | 11,511.00 | 11,747.00 | 11,747.00 | 0.64% | 4,157,366 |
| Jan 28, 2026 | 11,595.00 | 11,691.00 | 11,214.00 | 11,672.00 | 11,672.00 | 2.39% | 2,897,610 |
| Jan 27, 2026 | 11,378.00 | 11,533.00 | 10,995.00 | 11,399.00 | 11,399.00 | -0.01% | 2,341,559 |
| Jan 26, 2026 | 11,780.00 | 11,900.00 | 11,307.00 | 11,400.00 | 11,400.00 | -2.59% | 3,273,530 |
| Jan 23, 2026 | 11,350.00 | 11,857.00 | 10,853.00 | 11,703.00 | 11,703.00 | 2.25% | 4,585,483 |
| Jan 22, 2026 | 10,399.00 | 11,446.00 | 10,220.00 | 11,446.00 | 11,446.00 | 14.17% | 5,663,240 |
| Jan 21, 2026 | 10,200.00 | 10,450.00 | 9,917.00 | 10,025.00 | 10,025.00 | -1.48% | 3,322,845 |
| Jan 20, 2026 | 9,903.00 | 10,202.00 | 9,424.00 | 10,176.00 | 10,176.00 | 3.02% | 3,561,773 |
| Jan 19, 2026 | 10,300.00 | 10,301.00 | 9,775.00 | 9,878.00 | 9,878.00 | -3.07% | 3,113,341 |
| Jan 16, 2026 | 11,550.00 | 11,550.00 | 10,177.00 | 10,191.00 | 10,191.00 | -11.83% | 5,201,530 |
| Jan 15, 2026 | 11,900.00 | 11,971.00 | 11,501.00 | 11,558.00 | 11,558.00 | -5.25% | 2,706,442 |
| Jan 14, 2026 | 11,600.00 | 12,198.00 | 11,500.00 | 12,198.00 | 12,198.00 | 5.63% | 3,261,643 |
| Jan 13, 2026 | 11,205.00 | 11,635.00 | 10,953.00 | 11,548.00 | 11,548.00 | 4.60% | 3,785,415 |
| Jan 12, 2026 | 11,200.00 | 11,414.00 | 10,975.00 | 11,040.00 | 11,040.00 | -0.70% | 2,603,882 |
| Jan 9, 2026 | 10,450.00 | 11,118.00 | 10,450.00 | 11,118.00 | 11,118.00 | 8.60% | 2,380,792 |
| Jan 8, 2026 | 10,410.00 | 10,433.00 | 10,084.00 | 10,238.00 | 10,238.00 | -1.69% | 1,906,626 |
| Jan 7, 2026 | 10,700.00 | 10,792.00 | 10,278.00 | 10,414.00 | 10,414.00 | -4.15% | 2,846,276 |
| Jan 6, 2026 | 10,710.00 | 10,866.00 | 10,577.00 | 10,865.00 | 10,865.00 | 1.45% | 2,314,059 |
| Jan 5, 2026 | 10,725.00 | 10,870.00 | 10,561.00 | 10,710.00 | 10,710.00 | 2.23% | 2,616,315 |
| Jan 2, 2026 | 10,650.00 | 10,733.00 | 10,455.00 | 10,476.00 | 10,476.00 | -1.36% | 980,800 |
| Dec 31, 2025 | 10,500.00 | 10,667.00 | 10,500.00 | 10,620.00 | 10,620.00 | 0.39% | 903,648 |
| Dec 30, 2025 | 10,649.00 | 10,700.00 | 10,503.00 | 10,579.00 | 10,579.00 | 0.09% | 1,630,039 |
| Dec 29, 2025 | 10,500.00 | 10,661.00 | 10,438.00 | 10,569.00 | 10,569.00 | 0.45% | 1,101,355 |
| Dec 24, 2025 | 10,539.00 | 10,641.00 | 10,421.00 | 10,522.00 | 10,522.00 | 0.54% | 600,545 |
| Dec 23, 2025 | 10,105.00 | 10,529.00 | 10,105.00 | 10,466.00 | 10,466.00 | 3.46% | 1,825,336 |
| Dec 22, 2025 | 10,350.00 | 10,479.00 | 10,065.00 | 10,116.00 | 10,116.00 | -1.97% | 1,874,938 |
| Dec 19, 2025 | 10,310.00 | 10,367.00 | 10,091.00 | 10,319.00 | 10,319.00 | -0.59% | 5,348,257 |
| Dec 18, 2025 | 10,398.00 | 10,568.00 | 10,348.00 | 10,380.00 | 10,380.00 | 0.17% | 5,390,574 |
| Dec 17, 2025 | 10,320.00 | 10,418.00 | 10,017.00 | 10,362.00 | 10,362.00 | 0.90% | 2,381,726 |
| Dec 15, 2025 | 10,410.00 | 10,564.00 | 10,207.00 | 10,270.00 | 10,270.00 | -2.60% | 1,223,810 |
| Dec 12, 2025 | 10,750.00 | 10,752.00 | 10,463.00 | 10,544.00 | 10,544.00 | -0.77% | 1,288,501 |
| Dec 11, 2025 | 10,312.00 | 10,684.00 | 10,312.00 | 10,626.00 | 10,626.00 | 1.25% | 2,376,371 |
| Dec 10, 2025 | 10,333.00 | 10,597.00 | 10,333.00 | 10,495.00 | 10,495.00 | 0.38% | 839,055 |
| Dec 9, 2025 | 10,366.00 | 10,455.00 | 10,250.00 | 10,455.00 | 10,455.00 | 0.69% | 1,736,152 |
| Dec 8, 2025 | 10,250.00 | 10,521.00 | 10,181.00 | 10,383.00 | 10,383.00 | 2.06% | 2,234,560 |
| Dec 5, 2025 | 10,466.00 | 10,547.00 | 10,132.00 | 10,173.00 | 10,173.00 | -2.27% | 2,697,548 |
| Dec 4, 2025 | 10,822.00 | 10,945.00 | 10,409.00 | 10,409.00 | 10,409.00 | -4.90% | 2,745,882 |
| Dec 3, 2025 | 10,843.00 | 11,094.00 | 10,750.00 | 10,945.00 | 10,945.00 | 1.51% | 1,641,579 |
| Dec 2, 2025 | 11,015.00 | 11,086.00 | 10,745.00 | 10,782.00 | 10,782.00 | -3.59% | 1,996,398 |
| Dec 1, 2025 | 11,205.00 | 11,406.00 | 11,037.00 | 11,184.00 | 11,184.00 | 0.49% | 1,688,904 |
| Nov 28, 2025 | 11,340.00 | 11,500.00 | 11,005.00 | 11,130.00 | 11,130.00 | -1.88% | 2,232,686 |
| Nov 27, 2025 | 11,195.00 | 11,398.00 | 11,101.00 | 11,343.00 | 11,343.00 | 1.95% | 2,337,252 |
| Nov 26, 2025 | 11,000.00 | 11,224.00 | 10,849.00 | 11,126.00 | 11,126.00 | 1.39% | 1,621,089 |
| Nov 25, 2025 | 11,467.00 | 11,477.00 | 10,974.00 | 10,974.00 | 10,974.00 | -3.51% | 2,327,722 |
| Nov 24, 2025 | 11,999.00 | 11,999.00 | 11,274.00 | 11,373.00 | 11,373.00 | -3.46% | 3,291,677 |
| Nov 21, 2025 | 11,985.00 | 11,985.00 | 11,620.00 | 11,781.00 | 11,781.00 | -3.28% | 2,255,243 |
| Nov 20, 2025 | 12,626.00 | 12,850.00 | 12,075.00 | 12,180.00 | 12,180.00 | -3.55% | 2,845,011 |
| Nov 19, 2025 | 12,500.00 | 12,892.00 | 12,500.00 | 12,628.00 | 12,628.00 | 1.02% | 2,180,813 |
| Nov 18, 2025 | 12,300.00 | 12,744.00 | 12,000.00 | 12,500.00 | 12,500.00 | -0.65% | 3,219,969 |
| Nov 17, 2025 | 11,800.00 | 12,582.00 | 11,800.00 | 12,582.00 | 12,582.00 | 4.85% | 2,829,631 |
| Nov 14, 2025 | 11,799.00 | 12,000.00 | 11,598.00 | 12,000.00 | 12,000.00 | 1.69% | 2,634,999 |
| Nov 13, 2025 | 11,749.00 | 11,840.00 | 11,511.00 | 11,800.00 | 11,800.00 | -0.76% | 3,297,184 |
| Nov 12, 2025 | 11,661.00 | 11,900.00 | 11,584.00 | 11,890.00 | 11,890.00 | 2.15% | 2,375,925 |
| Nov 11, 2025 | 11,400.00 | 11,644.00 | 11,400.00 | 11,640.00 | 11,640.00 | 1.39% | 2,401,718 |
| Nov 10, 2025 | 11,460.00 | 11,674.00 | 11,395.00 | 11,480.00 | 11,480.00 | 2.56% | 3,731,364 |
| Nov 7, 2025 | 10,934.00 | 11,193.00 | 10,767.00 | 11,193.00 | 11,193.00 | 1.74% | 2,958,948 |
| Nov 6, 2025 | 10,875.00 | 11,002.00 | 10,627.00 | 11,002.00 | 11,002.00 | 1.57% | 3,725,854 |
| Nov 5, 2025 | 10,700.00 | 10,948.00 | 10,600.00 | 10,832.00 | 10,832.00 | 0.72% | 1,983,554 |
| Nov 4, 2025 | 10,930.00 | 10,930.00 | 10,663.00 | 10,755.00 | 10,755.00 | -2.10% | 3,687,359 |
| Nov 3, 2025 | 10,805.00 | 11,082.00 | 10,805.00 | 10,986.00 | 10,986.00 | 2.01% | 2,960,560 |
| Oct 31, 2025 | 10,540.00 | 10,830.00 | 10,540.00 | 10,770.00 | 10,770.00 | 2.09% | 1,681,679 |
| Oct 30, 2025 | 10,700.00 | 10,839.00 | 10,484.00 | 10,550.00 | 10,550.00 | -2.06% | 3,581,678 |
| Oct 29, 2025 | 11,035.00 | 11,063.00 | 10,722.00 | 10,772.00 | 10,772.00 | -2.28% | 2,572,884 |
| Oct 28, 2025 | 11,097.00 | 11,199.00 | 10,867.00 | 11,023.00 | 11,023.00 | -1.19% | 4,332,973 |
| Oct 27, 2025 | 11,425.00 | 11,484.00 | 11,100.00 | 11,156.00 | 11,156.00 | -2.36% | 2,585,459 |
| Oct 24, 2025 | 11,450.00 | 11,572.00 | 10,977.00 | 11,426.00 | 11,426.00 | 0.85% | 4,436,596 |
| Oct 23, 2025 | 10,157.00 | 11,330.00 | 10,098.00 | 11,330.00 | 11,330.00 | 17.23% | 7,801,153 |
| Oct 22, 2025 | 9,327.00 | 9,737.00 | 9,325.00 | 9,665.00 | 9,665.00 | 4.49% | 3,573,624 |
| Oct 21, 2025 | 9,520.00 | 9,616.00 | 9,123.00 | 9,250.00 | 9,250.00 | -2.83% | 6,561,845 |
| Oct 20, 2025 | 9,525.00 | 9,899.00 | 9,519.00 | 9,519.00 | 9,519.00 | 0.17% | 4,994,695 |
| Oct 17, 2025 | 10,180.00 | 10,233.00 | 9,492.00 | 9,503.00 | 9,503.00 | -8.14% | 7,259,291 |
| Oct 16, 2025 | 10,325.00 | 10,346.00 | 10,180.00 | 10,345.00 | 10,345.00 | 0.14% | 3,906,272 |
| Oct 15, 2025 | 10,303.00 | 10,520.00 | 10,240.00 | 10,331.00 | 10,331.00 | -0.10% | 2,763,562 |
| Oct 14, 2025 | 10,024.00 | 10,425.00 | 10,024.00 | 10,341.00 | 10,341.00 | 2.16% | 3,232,777 |