Southern Sun Limited (JSE:SSU)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,003.00
+1.00 (0.10%)
Apr 28, 2026, 5:00 PM SAST
Southern Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 997.00 | 1,010.00 | 992.00 | 1,003.00 | 1,003.00 | 0.10% | 593,221 |
| Apr 24, 2026 | 998.00 | 1,015.00 | 996.00 | 1,002.00 | 1,002.00 | - | 3,613,508 |
| Apr 23, 2026 | 1,005.00 | 1,022.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.99% | 313,325 |
| Apr 22, 2026 | 1,024.00 | 1,025.00 | 1,012.00 | 1,012.00 | 1,012.00 | -1.17% | 520,381 |
| Apr 21, 2026 | 1,038.00 | 1,039.00 | 1,017.00 | 1,024.00 | 1,024.00 | -1.06% | 913,127 |
| Apr 20, 2026 | 1,031.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,035.00 | 0.39% | 833,301 |
| Apr 17, 2026 | 1,024.00 | 1,045.00 | 1,020.00 | 1,031.00 | 1,031.00 | 1.18% | 3,865,704 |
| Apr 16, 2026 | 1,008.00 | 1,045.00 | 1,008.00 | 1,019.00 | 1,019.00 | -1.92% | 561,601 |
| Apr 15, 2026 | 1,044.00 | 1,052.00 | 1,037.00 | 1,039.00 | 1,039.00 | -0.57% | 633,081 |
| Apr 14, 2026 | 1,037.00 | 1,052.00 | 1,037.00 | 1,045.00 | 1,045.00 | 0.38% | 1,084,252 |
| Apr 13, 2026 | 1,041.00 | 1,041.00 | 1,020.00 | 1,041.00 | 1,041.00 | 0.19% | 1,067,663 |
| Apr 10, 2026 | 1,033.00 | 1,053.00 | 1,022.00 | 1,039.00 | 1,039.00 | 1.27% | 1,178,918 |
| Apr 9, 2026 | 1,054.00 | 1,055.00 | 1,023.00 | 1,026.00 | 1,026.00 | -2.29% | 1,025,598 |
| Apr 8, 2026 | 1,049.00 | 1,064.00 | 1,044.00 | 1,050.00 | 1,050.00 | 3.96% | 2,452,531 |
| Apr 7, 2026 | 1,016.00 | 1,022.00 | 1,003.00 | 1,010.00 | 1,010.00 | -0.59% | 1,534,181 |
| Apr 2, 2026 | 1,055.00 | 1,055.00 | 1,002.00 | 1,016.00 | 1,016.00 | -0.78% | 950,917 |
| Apr 1, 2026 | 1,036.00 | 1,039.00 | 1,023.00 | 1,024.00 | 1,024.00 | 0.39% | 1,006,150 |
| Mar 31, 2026 | 1,005.00 | 1,026.00 | 1,005.00 | 1,020.00 | 1,020.00 | 1.49% | 1,978,777 |
| Mar 30, 2026 | 1,004.00 | 1,011.00 | 997.00 | 1,005.00 | 1,005.00 | - | 1,172,157 |
| Mar 27, 2026 | 1,029.00 | 1,029.00 | 998.00 | 1,005.00 | 1,005.00 | -2.43% | 13,081,050 |
| Mar 26, 2026 | 1,044.00 | 1,049.00 | 1,024.00 | 1,030.00 | 1,030.00 | -2.18% | 875,894 |
| Mar 25, 2026 | 1,000.00 | 1,053.00 | 1,000.00 | 1,053.00 | 1,053.00 | 3.64% | 6,572,594 |
| Mar 24, 2026 | 1,031.00 | 1,031.00 | 984.00 | 1,016.00 | 1,016.00 | 2.21% | 1,481,062 |
| Mar 23, 2026 | 993.00 | 1,013.00 | 987.00 | 994.00 | 994.00 | -0.60% | 2,948,078 |
| Mar 20, 2026 | 995.00 | 1,033.00 | 995.00 | 1,000.00 | 1,000.00 | 0.60% | 1,481,831 |
| Mar 19, 2026 | 996.00 | 1,007.00 | 980.00 | 994.00 | 994.00 | -0.10% | 3,984,771 |
| Mar 18, 2026 | 984.00 | 1,014.00 | 975.00 | 995.00 | 995.00 | 2.05% | 1,699,686 |
| Mar 17, 2026 | 974.00 | 978.00 | 955.00 | 975.00 | 975.00 | - | 1,875,556 |
| Mar 16, 2026 | 973.00 | 984.00 | 965.00 | 975.00 | 975.00 | 1.56% | 2,269,721 |
| Mar 13, 2026 | 975.00 | 994.00 | 950.00 | 960.00 | 960.00 | -1.03% | 5,477,146 |
| Mar 12, 2026 | 975.00 | 980.00 | 951.00 | 970.00 | 970.00 | -0.51% | 443,852 |
| Mar 11, 2026 | 984.00 | 990.00 | 956.00 | 975.00 | 975.00 | -0.51% | 996,273 |
| Mar 10, 2026 | 960.00 | 988.00 | 960.00 | 980.00 | 980.00 | 2.08% | 366,802 |
| Mar 9, 2026 | 961.00 | 1,020.00 | 920.00 | 960.00 | 960.00 | -1.84% | 931,841 |
| Mar 6, 2026 | 985.00 | 1,014.00 | 970.00 | 978.00 | 978.00 | -2.20% | 247,258 |
| Mar 5, 2026 | 1,042.00 | 1,042.00 | 997.00 | 1,000.00 | 1,000.00 | -1.19% | 7,541,088 |
| Mar 4, 2026 | 1,020.00 | 1,020.00 | 987.00 | 1,012.00 | 1,012.00 | 2.53% | 433,001 |
| Mar 3, 2026 | 1,047.00 | 1,058.00 | 987.00 | 987.00 | 987.00 | -5.46% | 773,610 |
| Mar 2, 2026 | 1,074.00 | 1,074.00 | 1,036.00 | 1,044.00 | 1,044.00 | -2.79% | 600,739 |
| Feb 27, 2026 | 1,051.00 | 1,080.00 | 1,051.00 | 1,074.00 | 1,074.00 | 1.61% | 215,682 |
| Feb 26, 2026 | 1,083.00 | 1,083.00 | 1,050.00 | 1,057.00 | 1,057.00 | -1.31% | 172,464 |
| Feb 25, 2026 | 1,045.00 | 1,072.00 | 1,045.00 | 1,071.00 | 1,071.00 | 0.85% | 267,979 |
| Feb 24, 2026 | 1,052.00 | 1,080.00 | 1,052.00 | 1,062.00 | 1,062.00 | -1.03% | 139,793 |
| Feb 23, 2026 | 1,059.00 | 1,107.00 | 1,059.00 | 1,073.00 | 1,073.00 | 0.85% | 340,918 |
| Feb 20, 2026 | 1,060.00 | 1,076.00 | 1,035.00 | 1,064.00 | 1,064.00 | 0.38% | 2,318,876 |
| Feb 19, 2026 | 1,060.00 | 1,072.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.12% | 501,119 |
| Feb 18, 2026 | 1,072.00 | 1,077.00 | 1,067.00 | 1,072.00 | 1,072.00 | 1.13% | 269,768 |
| Feb 17, 2026 | 1,070.00 | 1,072.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.12% | 428,695 |
| Feb 16, 2026 | 1,061.00 | 1,072.00 | 1,060.00 | 1,072.00 | 1,072.00 | 1.13% | 154,733 |
| Feb 13, 2026 | 1,060.00 | 1,080.00 | 1,040.00 | 1,060.00 | 1,060.00 | 0.57% | 635,496 |
| Feb 12, 2026 | 1,080.00 | 1,080.00 | 1,050.00 | 1,054.00 | 1,054.00 | -0.66% | 1,263,958 |
| Feb 11, 2026 | 1,071.00 | 1,090.00 | 1,041.00 | 1,061.00 | 1,061.00 | -1.30% | 354,666 |
| Feb 10, 2026 | 1,088.00 | 1,091.00 | 1,062.00 | 1,075.00 | 1,075.00 | 0.66% | 342,575 |
| Feb 9, 2026 | 1,100.00 | 1,105.00 | 1,067.00 | 1,068.00 | 1,068.00 | -2.91% | 188,828 |
| Feb 6, 2026 | 1,075.00 | 1,102.00 | 1,063.00 | 1,100.00 | 1,100.00 | 1.38% | 629,586 |
| Feb 5, 2026 | 1,130.00 | 1,130.00 | 1,078.00 | 1,085.00 | 1,085.00 | -1.36% | 952,567 |
| Feb 4, 2026 | 1,130.00 | 1,130.00 | 1,087.00 | 1,100.00 | 1,100.00 | -2.57% | 2,154,864 |
| Feb 3, 2026 | 1,087.00 | 1,159.00 | 1,077.00 | 1,129.00 | 1,129.00 | 4.25% | 2,354,818 |
| Feb 2, 2026 | 1,016.00 | 1,084.00 | 1,016.00 | 1,083.00 | 1,083.00 | 6.70% | 263,961 |
| Jan 30, 2026 | 1,016.00 | 1,068.00 | 1,015.00 | 1,015.00 | 1,015.00 | -2.50% | 148,446 |
| Jan 29, 2026 | 1,072.00 | 1,072.00 | 1,025.00 | 1,041.00 | 1,041.00 | -0.86% | 1,423,964 |
| Jan 28, 2026 | 1,045.00 | 1,055.00 | 1,026.00 | 1,050.00 | 1,050.00 | 1.84% | 737,015 |
| Jan 27, 2026 | 1,049.00 | 1,049.00 | 1,016.00 | 1,031.00 | 1,031.00 | -1.81% | 308,013 |
| Jan 26, 2026 | 1,075.00 | 1,075.00 | 1,045.00 | 1,050.00 | 1,050.00 | 1.16% | 343,305 |
| Jan 23, 2026 | 1,047.00 | 1,074.00 | 1,025.00 | 1,038.00 | 1,038.00 | -2.99% | 222,422 |
| Jan 22, 2026 | 1,074.00 | 1,083.00 | 1,059.00 | 1,070.00 | 1,070.00 | 2.00% | 695,933 |
| Jan 21, 2026 | 1,026.00 | 1,068.00 | 1,026.00 | 1,049.00 | 1,049.00 | -0.57% | 279,580 |
| Jan 20, 2026 | 1,036.00 | 1,072.00 | 1,036.00 | 1,055.00 | 1,055.00 | 1.15% | 1,060,173 |
| Jan 19, 2026 | 1,050.00 | 1,059.00 | 1,032.00 | 1,043.00 | 1,043.00 | -0.67% | 383,272 |
| Jan 16, 2026 | 1,087.00 | 1,087.00 | 1,040.00 | 1,050.00 | 1,050.00 | -1.87% | 2,545,748 |
| Jan 15, 2026 | 1,027.00 | 1,078.00 | 1,027.00 | 1,070.00 | 1,070.00 | - | 3,493,148 |
| Jan 14, 2026 | 1,040.00 | 1,078.00 | 1,040.00 | 1,070.00 | 1,070.00 | - | 361,871 |
| Jan 13, 2026 | 1,077.00 | 1,085.00 | 1,053.00 | 1,070.00 | 1,070.00 | -0.65% | 332,274 |
| Jan 12, 2026 | 1,025.00 | 1,080.00 | 1,025.00 | 1,077.00 | 1,077.00 | 1.22% | 518,040 |
| Jan 9, 2026 | 1,026.00 | 1,066.00 | 1,026.00 | 1,064.00 | 1,064.00 | 0.85% | 146,391 |
| Jan 8, 2026 | 1,079.00 | 1,079.00 | 1,047.00 | 1,055.00 | 1,055.00 | -1.86% | 307,510 |
| Jan 7, 2026 | 1,073.00 | 1,078.00 | 1,040.00 | 1,075.00 | 1,075.00 | -0.09% | 170,786 |
| Jan 6, 2026 | 1,039.00 | 1,076.00 | 1,006.00 | 1,076.00 | 1,076.00 | 3.46% | 320,760 |
| Jan 5, 2026 | 1,039.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | -0.10% | 65,407 |
| Jan 2, 2026 | 1,043.00 | 1,049.00 | 1,030.00 | 1,041.00 | 1,041.00 | 1.66% | 54,907 |
| Dec 31, 2025 | 1,031.00 | 1,036.00 | 1,016.00 | 1,024.00 | 1,024.00 | -0.58% | 1,961 |
| Dec 30, 2025 | 1,039.00 | 1,050.00 | 1,017.00 | 1,030.00 | 1,030.00 | -1.25% | 381,999 |
| Dec 29, 2025 | 1,055.00 | 1,055.00 | 1,007.00 | 1,043.00 | 1,043.00 | 0.48% | 362,012 |
| Dec 24, 2025 | 1,047.00 | 1,055.00 | 1,038.00 | 1,038.00 | 1,038.00 | -1.98% | 822,464 |
| Dec 23, 2025 | 1,041.00 | 1,059.00 | 1,027.00 | 1,059.00 | 1,059.00 | 2.72% | 565,542 |
| Dec 22, 2025 | 1,000.00 | 1,036.00 | 1,000.00 | 1,031.00 | 1,031.00 | 0.98% | 607,682 |
| Dec 19, 2025 | 1,001.00 | 1,022.00 | 992.00 | 1,021.00 | 1,021.00 | - | 1,405,582 |
| Dec 18, 2025 | 990.00 | 1,021.00 | 990.00 | 1,021.00 | 1,021.00 | 1.69% | 125,762 |
| Dec 17, 2025 | 1,013.00 | 1,023.00 | 999.00 | 1,004.00 | 1,004.00 | -0.89% | 435,629 |
| Dec 15, 2025 | 990.00 | 1,013.00 | 990.00 | 1,013.00 | 1,013.00 | 1.60% | 176,135 |
| Dec 12, 2025 | 990.00 | 1,004.00 | 990.00 | 997.00 | 997.00 | 0.50% | 171,651 |
| Dec 11, 2025 | 1,008.00 | 1,008.00 | 990.00 | 992.00 | 992.00 | -0.60% | 149,259 |
| Dec 10, 2025 | 993.00 | 1,006.00 | 990.00 | 998.00 | 998.00 | -0.60% | 469,384 |
| Dec 9, 2025 | 998.00 | 1,008.00 | 990.00 | 1,004.00 | 1,004.00 | 0.70% | 613,613 |
| Dec 8, 2025 | 994.00 | 998.00 | 990.00 | 997.00 | 997.00 | 0.71% | 142,653 |
| 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 |