Southern Sun Limited (JSE:SSU)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 990.00
+22.00 (2.27%)
At close: Dec 4, 2025
Southern Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 981.00 | 994.00 | 981.00 | 990.00 | 990.00 | - | 1,795,243 |
| Dec 4, 2025 | 968.00 | 991.00 | 968.00 | 990.00 | 990.00 | 2.27% | 4,475,114 |
| Dec 3, 2025 | 968.00 | 974.00 | 956.00 | 968.00 | 968.00 | 0.62% | 111,933 |
| Dec 2, 2025 | 928.00 | 969.00 | 912.00 | 962.00 | 962.00 | 1.80% | 1,666,434 |
| Dec 1, 2025 | 935.00 | 945.00 | 925.00 | 945.00 | 945.00 | 1.29% | 1,250,231 |
| Nov 28, 2025 | 966.00 | 966.00 | 926.00 | 933.00 | 933.00 | -2.61% | 619,183 |
| Nov 27, 2025 | 945.00 | 966.00 | 944.00 | 958.00 | 958.00 | 1.91% | 308,568 |
| Nov 26, 2025 | 940.00 | 944.00 | 930.00 | 940.00 | 940.00 | 0.53% | 842,163 |
| Nov 25, 2025 | 940.00 | 940.00 | 925.00 | 935.00 | 935.00 | 0.54% | 401,303 |
| Nov 24, 2025 | 940.00 | 947.00 | 925.00 | 930.00 | 930.00 | -1.17% | 493,783 |
| Nov 21, 2025 | 938.00 | 945.00 | 920.00 | 941.00 | 941.00 | 0.86% | 727,272 |
| Nov 20, 2025 | 925.00 | 940.00 | 914.00 | 933.00 | 933.00 | 1.86% | 1,363,834 |
| Nov 19, 2025 | 895.00 | 921.00 | 895.00 | 916.00 | 916.00 | 1.55% | 198,621 |
| Nov 18, 2025 | 903.00 | 923.00 | 901.00 | 902.00 | 902.00 | -1.96% | 552,101 |
| Nov 17, 2025 | 921.00 | 938.00 | 900.00 | 920.00 | 920.00 | 0.44% | 763,850 |
| Nov 14, 2025 | 914.00 | 932.00 | 900.00 | 916.00 | 916.00 | 0.11% | 725,705 |
| Nov 13, 2025 | 933.00 | 935.00 | 915.00 | 915.00 | 915.00 | -1.29% | 509,218 |
| Nov 12, 2025 | 935.00 | 945.00 | 910.00 | 927.00 | 927.00 | 1.09% | 1,125,877 |
| Nov 11, 2025 | 914.00 | 936.00 | 908.00 | 917.00 | 917.00 | 1.89% | 556,106 |
| Nov 10, 2025 | 920.00 | 920.00 | 900.00 | 900.00 | 900.00 | -0.66% | 152,006 |
| Nov 7, 2025 | 904.00 | 920.00 | 900.00 | 906.00 | 906.00 | -1.41% | 331,492 |
| Nov 6, 2025 | 905.00 | 921.00 | 900.00 | 919.00 | 919.00 | 1.55% | 717,402 |
| Nov 5, 2025 | 901.00 | 906.00 | 891.00 | 905.00 | 905.00 | 0.56% | 225,270 |
| Nov 4, 2025 | 925.00 | 925.00 | 896.00 | 900.00 | 900.00 | -2.60% | 643,917 |
| Nov 3, 2025 | 927.00 | 934.00 | 901.00 | 924.00 | 924.00 | 0.43% | 585,676 |
| Oct 31, 2025 | 911.00 | 927.00 | 910.00 | 920.00 | 920.00 | 1.21% | 376,438 |
| Oct 30, 2025 | 895.00 | 913.00 | 895.00 | 909.00 | 909.00 | 0.22% | 64,804 |
| Oct 29, 2025 | 893.00 | 910.00 | 888.00 | 907.00 | 907.00 | 1.57% | 520,419 |
| Oct 28, 2025 | 859.00 | 900.00 | 859.00 | 893.00 | 893.00 | 1.82% | 818,490 |
| Oct 27, 2025 | 885.00 | 885.00 | 871.00 | 877.00 | 877.00 | -0.34% | 187,228 |
| Oct 24, 2025 | 858.00 | 885.00 | 858.00 | 880.00 | 880.00 | -0.56% | 966,968 |
| Oct 23, 2025 | 878.00 | 886.00 | 867.00 | 885.00 | 885.00 | 1.14% | 420,087 |
| Oct 22, 2025 | 861.00 | 879.00 | 858.00 | 875.00 | 875.00 | 1.74% | 251,461 |
| Oct 21, 2025 | 856.00 | 871.00 | 855.00 | 860.00 | 860.00 | 0.47% | 472,615 |
| Oct 20, 2025 | 871.00 | 875.00 | 851.00 | 856.00 | 856.00 | -0.23% | 132,537 |
| Oct 17, 2025 | 869.00 | 876.00 | 846.00 | 858.00 | 858.00 | -1.61% | 109,337 |
| Oct 16, 2025 | 876.00 | 890.00 | 865.00 | 872.00 | 872.00 | -0.91% | 614,085 |
| Oct 15, 2025 | 873.00 | 889.00 | 867.00 | 880.00 | 880.00 | 2.21% | 339,681 |
| Oct 14, 2025 | 848.00 | 865.00 | 848.00 | 861.00 | 861.00 | -0.58% | 860,603 |
| Oct 13, 2025 | 860.00 | 880.00 | 850.00 | 866.00 | 866.00 | 1.41% | 923,795 |
| Oct 10, 2025 | 881.00 | 893.00 | 852.00 | 854.00 | 854.00 | -3.61% | 969,100 |
| Oct 9, 2025 | 901.00 | 916.00 | 885.00 | 886.00 | 886.00 | -1.23% | 2,223,772 |
| Oct 8, 2025 | 878.00 | 900.00 | 866.00 | 897.00 | 897.00 | 2.16% | 388,726 |
| Oct 7, 2025 | 861.00 | 884.00 | 861.00 | 878.00 | 878.00 | - | 1,230,480 |
| Oct 6, 2025 | 857.00 | 880.00 | 827.00 | 878.00 | 878.00 | 3.91% | 1,241,852 |
| Oct 3, 2025 | 843.00 | 860.00 | 832.00 | 845.00 | 845.00 | 0.60% | 4,336,668 |
| Oct 2, 2025 | 857.00 | 857.00 | 840.00 | 840.00 | 840.00 | -1.18% | 1,060,577 |
| Oct 1, 2025 | 851.00 | 863.00 | 850.00 | 850.00 | 850.00 | -0.58% | 49,411 |
| Sep 30, 2025 | 887.00 | 887.00 | 843.00 | 855.00 | 855.00 | -1.38% | 995,606 |
| Sep 29, 2025 | 860.00 | 877.00 | 860.00 | 867.00 | 867.00 | -0.23% | 118,031 |
| Sep 26, 2025 | 885.00 | 885.00 | 856.00 | 869.00 | 869.00 | -0.23% | 223,334 |
| Sep 25, 2025 | 888.00 | 890.00 | 867.00 | 871.00 | 871.00 | -2.57% | 375,675 |
| Sep 23, 2025 | 894.00 | 907.00 | 876.00 | 894.00 | 894.00 | -0.67% | 665,448 |
| Sep 22, 2025 | 902.00 | 906.00 | 885.00 | 900.00 | 900.00 | - | 1,543,730 |
| Sep 19, 2025 | 924.00 | 924.00 | 880.00 | 900.00 | 900.00 | -1.85% | 1,673,661 |
| Sep 18, 2025 | 901.00 | 917.00 | 897.00 | 917.00 | 917.00 | 0.44% | 1,295,864 |
| Sep 17, 2025 | 913.00 | 924.00 | 900.00 | 913.00 | 913.00 | 0.11% | 357,935 |
| Sep 16, 2025 | 922.00 | 924.00 | 910.00 | 912.00 | 912.00 | -0.98% | 489,698 |
| Sep 15, 2025 | 907.00 | 922.00 | 902.00 | 921.00 | 921.00 | 1.54% | 493,563 |
| Sep 12, 2025 | 900.00 | 922.00 | 890.00 | 907.00 | 907.00 | 2.49% | 2,117,946 |
| Sep 11, 2025 | 852.00 | 894.00 | 852.00 | 885.00 | 885.00 | 3.15% | 1,164,489 |
| Sep 10, 2025 | 865.00 | 873.00 | 853.00 | 858.00 | 858.00 | -0.81% | 3,139,173 |
| Sep 9, 2025 | 840.00 | 875.00 | 840.00 | 865.00 | 865.00 | 0.23% | 143,625 |
| Sep 8, 2025 | 843.00 | 864.00 | 842.00 | 863.00 | 863.00 | 2.86% | 392,666 |
| Sep 5, 2025 | 872.00 | 872.00 | 838.00 | 839.00 | 839.00 | -2.78% | 1,333,896 |
| Sep 4, 2025 | 862.00 | 875.00 | 862.00 | 863.00 | 863.00 | 0.12% | 578,518 |
| Sep 3, 2025 | 881.00 | 881.00 | 860.00 | 862.00 | 862.00 | -1.15% | 526,774 |
| Sep 2, 2025 | 893.00 | 893.00 | 859.00 | 872.00 | 872.00 | 0.81% | 675,727 |
| Sep 1, 2025 | 860.00 | 878.00 | 850.00 | 865.00 | 865.00 | -0.69% | 413,095 |
| Aug 29, 2025 | 877.00 | 885.00 | 864.00 | 871.00 | 871.00 | -0.80% | 306,409 |
| Aug 28, 2025 | 891.00 | 899.00 | 876.00 | 878.00 | 878.00 | -0.68% | 181,354 |
| Aug 27, 2025 | 875.00 | 896.00 | 875.00 | 884.00 | 884.00 | 0.91% | 195,943 |
| Aug 26, 2025 | 897.00 | 903.00 | 872.00 | 876.00 | 876.00 | -1.57% | 134,784 |
| Aug 25, 2025 | 868.00 | 896.00 | 868.00 | 890.00 | 890.00 | 1.71% | 300,910 |
| Aug 22, 2025 | 881.00 | 902.00 | 872.00 | 875.00 | 875.00 | -0.79% | 414,914 |
| Aug 21, 2025 | 881.00 | 889.00 | 876.00 | 882.00 | 882.00 | 0.23% | 133,420 |
| Aug 20, 2025 | 907.00 | 907.00 | 877.00 | 880.00 | 880.00 | -1.90% | 350,261 |
| Aug 19, 2025 | 886.00 | 909.00 | 869.00 | 897.00 | 897.00 | 0.90% | 269,734 |
| Aug 18, 2025 | 901.00 | 905.00 | 881.00 | 889.00 | 889.00 | -0.34% | 429,619 |
| Aug 15, 2025 | 869.00 | 923.00 | 869.00 | 892.00 | 892.00 | 0.79% | 1,171,945 |
| Aug 14, 2025 | 866.00 | 888.00 | 866.00 | 885.00 | 885.00 | 2.31% | 265,397 |
| Aug 13, 2025 | 875.00 | 883.00 | 862.00 | 865.00 | 865.00 | -0.57% | 780,181 |
| Aug 12, 2025 | 872.00 | 885.00 | 848.00 | 870.00 | 870.00 | 2.72% | 463,601 |
| Aug 11, 2025 | 893.00 | 909.00 | 845.00 | 847.00 | 847.00 | -3.75% | 2,111,143 |
| Aug 8, 2025 | 930.00 | 943.00 | 859.00 | 880.00 | 880.00 | -5.38% | 2,299,466 |
| Aug 7, 2025 | 958.00 | 958.00 | 919.00 | 930.00 | 930.00 | -2.21% | 1,481,712 |
| Aug 6, 2025 | 949.00 | 960.00 | 939.00 | 951.00 | 951.00 | 0.85% | 549,834 |
| Aug 5, 2025 | 958.00 | 958.00 | 904.00 | 943.00 | 943.00 | 3.06% | 679,475 |
| Aug 4, 2025 | 958.00 | 958.00 | 903.00 | 915.00 | 915.00 | 0.88% | 375,093 |
| Aug 1, 2025 | 948.00 | 948.00 | 904.00 | 907.00 | 907.00 | -4.22% | 404,097 |
| Jul 31, 2025 | 913.00 | 960.00 | 890.00 | 947.00 | 947.00 | 3.72% | 2,585,102 |
| Jul 30, 2025 | 895.00 | 918.00 | 891.00 | 913.00 | 913.00 | 2.47% | 132,013 |
| Jul 29, 2025 | 894.00 | 914.00 | 880.00 | 891.00 | 891.00 | - | 522,731 |
| Jul 28, 2025 | 889.00 | 897.00 | 886.00 | 891.00 | 891.00 | 0.68% | 177,742 |
| Jul 25, 2025 | 925.00 | 925.00 | 877.00 | 885.00 | 885.00 | 0.57% | 317,830 |
| Jul 24, 2025 | 857.00 | 907.00 | 857.00 | 880.00 | 880.00 | -1.01% | 134,084 |
| Jul 23, 2025 | 903.00 | 914.00 | 882.00 | 889.00 | 889.00 | -0.89% | 492,660 |
| Jul 22, 2025 | 897.00 | 911.00 | 855.00 | 897.00 | 897.00 | - | 259,265 |
| Jul 21, 2025 | 867.00 | 911.00 | 867.00 | 897.00 | 897.00 | -0.88% | 1,215,084 |
| Jul 18, 2025 | 944.00 | 945.00 | 885.00 | 905.00 | 905.00 | -1.84% | 224,550 |