Sasol Limited (JSE:SOL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 21,750
+297 (1.38%)
Apr 28, 2026, 5:06 PM SAST
Sasol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21,500.00 | 22,117.00 | 21,292.00 | 21,750.00 | 21,750.00 | 1.38% | 4,082,428 |
| Apr 24, 2026 | 21,290.00 | 21,995.00 | 21,290.00 | 21,453.00 | 21,453.00 | 1.87% | 2,688,903 |
| Apr 23, 2026 | 22,050.00 | 22,500.00 | 20,950.00 | 21,060.00 | 21,060.00 | -3.22% | 3,459,299 |
| Apr 22, 2026 | 20,791.00 | 21,777.00 | 20,711.00 | 21,760.00 | 21,760.00 | 5.66% | 3,667,277 |
| Apr 21, 2026 | 20,481.00 | 20,594.00 | 20,009.00 | 20,594.00 | 20,594.00 | 0.07% | 1,919,293 |
| Apr 20, 2026 | 20,300.00 | 20,812.00 | 19,800.00 | 20,580.00 | 20,580.00 | 6.38% | 3,456,101 |
| Apr 17, 2026 | 21,179.00 | 21,432.00 | 19,131.00 | 19,346.00 | 19,346.00 | -9.90% | 6,597,217 |
| Apr 16, 2026 | 21,050.00 | 21,500.00 | 20,813.00 | 21,472.00 | 21,472.00 | 0.10% | 1,965,511 |
| Apr 15, 2026 | 20,782.00 | 21,471.00 | 20,705.00 | 21,450.00 | 21,450.00 | 1.95% | 3,196,451 |
| Apr 14, 2026 | 21,150.00 | 21,499.00 | 20,855.00 | 21,039.00 | 21,039.00 | -1.98% | 3,951,482 |
| Apr 13, 2026 | 21,520.00 | 22,000.00 | 21,389.00 | 21,463.00 | 21,463.00 | 3.99% | 5,908,231 |
| Apr 10, 2026 | 19,976.00 | 20,640.00 | 19,656.00 | 20,640.00 | 20,640.00 | 1.98% | 3,117,927 |
| Apr 9, 2026 | 20,300.00 | 20,790.00 | 20,026.00 | 20,240.00 | 20,240.00 | 1.69% | 6,564,125 |
| Apr 8, 2026 | 18,000.00 | 20,000.00 | 17,800.00 | 19,903.00 | 19,903.00 | -12.28% | 10,602,780 |
| Apr 7, 2026 | 21,340.00 | 22,690.00 | 21,283.00 | 22,690.00 | 22,690.00 | 9.04% | 7,049,126 |
| Apr 2, 2026 | 21,400.00 | 21,663.00 | 20,702.00 | 20,808.00 | 20,808.00 | 1.89% | 5,517,768 |
| Apr 1, 2026 | 21,777.00 | 22,000.00 | 19,939.00 | 20,423.00 | 20,423.00 | -9.38% | 11,127,052 |
| Mar 31, 2026 | 22,473.00 | 22,695.00 | 22,090.00 | 22,537.00 | 22,537.00 | 0.28% | 4,121,317 |
| Mar 30, 2026 | 22,011.00 | 22,923.00 | 22,011.00 | 22,473.00 | 22,473.00 | 3.20% | 3,599,896 |
| Mar 27, 2026 | 21,750.00 | 22,250.00 | 21,508.00 | 21,777.00 | 21,777.00 | -0.79% | 4,240,807 |
| Mar 26, 2026 | 21,700.00 | 22,050.00 | 21,400.00 | 21,950.00 | 21,950.00 | 1.87% | 6,424,099 |
| Mar 25, 2026 | 20,715.00 | 21,547.00 | 20,101.00 | 21,547.00 | 21,547.00 | -0.54% | 6,482,470 |
| Mar 24, 2026 | 20,700.00 | 21,804.00 | 20,000.00 | 21,663.00 | 21,663.00 | 3.92% | 6,103,141 |
| Mar 23, 2026 | 21,548.00 | 22,030.00 | 18,401.00 | 20,845.00 | 20,845.00 | -1.91% | 10,333,270 |
| Mar 20, 2026 | 21,000.00 | 21,450.00 | 20,600.00 | 21,250.00 | 21,250.00 | -0.90% | 9,694,019 |
| Mar 19, 2026 | 20,815.00 | 21,600.00 | 20,593.00 | 21,442.00 | 21,442.00 | 5.58% | 13,342,890 |
| Mar 18, 2026 | 20,350.00 | 21,231.00 | 19,355.00 | 20,309.00 | 20,309.00 | -1.26% | 7,934,504 |
| Mar 17, 2026 | 19,800.00 | 20,569.00 | 19,631.00 | 20,569.00 | 20,569.00 | 5.37% | 8,060,197 |
| Mar 16, 2026 | 19,500.00 | 20,073.00 | 19,001.00 | 19,520.00 | 19,520.00 | 1.67% | 11,490,630 |
| Mar 13, 2026 | 17,500.00 | 19,438.00 | 17,448.00 | 19,200.00 | 19,200.00 | 11.63% | 11,833,660 |
| Mar 12, 2026 | 16,661.00 | 17,256.00 | 15,960.00 | 17,200.00 | 17,200.00 | 5.88% | 7,534,291 |
| Mar 11, 2026 | 15,300.00 | 16,245.00 | 15,100.00 | 16,245.00 | 16,245.00 | 4.63% | 5,502,756 |
| Mar 10, 2026 | 15,300.00 | 16,181.00 | 15,001.00 | 15,526.00 | 15,526.00 | -1.88% | 7,285,661 |
| Mar 9, 2026 | 17,244.00 | 17,248.00 | 15,401.00 | 15,824.00 | 15,824.00 | 4.77% | 13,431,000 |
| Mar 6, 2026 | 14,600.00 | 15,750.00 | 14,404.00 | 15,103.00 | 15,103.00 | 4.38% | 7,977,118 |
| 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% | 3,363,775 |
| 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% | 3,345,612 |
| 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% | 8,142,295 |
| Feb 11, 2026 | 11,055.00 | 11,882.00 | 11,017.00 | 11,795.00 | 11,795.00 | 5.47% | 4,388,359 |
| 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% | 3,388,247 |
| Feb 2, 2026 | 10,600.00 | 11,072.00 | 10,359.00 | 10,985.00 | 10,985.00 | -3.87% | 2,710,182 |
| 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% | 3,033,610 |
| Jan 27, 2026 | 11,378.00 | 11,533.00 | 10,995.00 | 11,399.00 | 11,399.00 | -0.01% | 2,466,559 |
| Jan 26, 2026 | 11,780.00 | 11,900.00 | 11,307.00 | 11,400.00 | 11,400.00 | -2.59% | 3,748,530 |
| Jan 23, 2026 | 11,350.00 | 11,857.00 | 10,853.00 | 11,703.00 | 11,703.00 | 2.25% | 4,737,483 |
| 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% | 3,931,773 |
| 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% | 2,755,315 |
| 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% | 1,845,336 |
| 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% | 2,391,726 |
| 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 |