Tsogo Sun Limited (JSE:TSG)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 660.00
+14.00 (2.17%)
At close: Dec 5, 2025
Tsogo Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 645.00 | 673.00 | 641.00 | 660.00 | 660.00 | 2.17% | 682,123 |
| Dec 4, 2025 | 662.00 | 665.00 | 613.00 | 646.00 | 646.00 | -3.00% | 2,830,161 |
| Dec 3, 2025 | 674.00 | 677.00 | 664.00 | 666.00 | 666.00 | -0.60% | 394,146 |
| Dec 2, 2025 | 680.00 | 680.00 | 665.00 | 670.00 | 670.00 | -0.15% | 11,317,889 |
| Dec 1, 2025 | 720.00 | 720.00 | 671.00 | 671.00 | 671.00 | -4.82% | 1,044,227 |
| Nov 28, 2025 | 726.00 | 731.00 | 698.00 | 705.00 | 705.00 | -1.40% | 365,352 |
| Nov 27, 2025 | 668.00 | 735.00 | 659.00 | 715.00 | 715.00 | 7.20% | 2,808,391 |
| Nov 26, 2025 | 664.00 | 678.00 | 657.00 | 667.00 | 667.00 | 0.30% | 4,626,727 |
| Nov 25, 2025 | 671.00 | 671.00 | 656.00 | 665.00 | 665.00 | - | 796,265 |
| Nov 24, 2025 | 667.00 | 668.00 | 653.00 | 665.00 | 665.00 | 0.91% | 492,460 |
| Nov 21, 2025 | 659.00 | 669.00 | 653.00 | 659.00 | 659.00 | -0.15% | 305,798 |
| Nov 20, 2025 | 664.00 | 675.00 | 655.00 | 660.00 | 660.00 | 0.15% | 2,531,546 |
| Nov 19, 2025 | 664.00 | 670.00 | 654.00 | 659.00 | 659.00 | 0.92% | 1,537,383 |
| Nov 18, 2025 | 661.00 | 666.00 | 644.00 | 653.00 | 653.00 | -2.25% | 240,670 |
| Nov 17, 2025 | 670.00 | 670.00 | 650.00 | 668.00 | 668.00 | -0.15% | 430,744 |
| Nov 14, 2025 | 697.00 | 697.00 | 663.00 | 669.00 | 669.00 | -0.89% | 297,211 |
| Nov 13, 2025 | 670.00 | 681.00 | 670.00 | 675.00 | 675.00 | - | 123,728 |
| Nov 12, 2025 | 685.00 | 685.00 | 671.00 | 675.00 | 675.00 | - | 253,572 |
| Nov 11, 2025 | 690.00 | 700.00 | 668.00 | 675.00 | 675.00 | -2.17% | 1,140,397 |
| Nov 10, 2025 | 699.00 | 699.00 | 675.00 | 690.00 | 690.00 | 1.62% | 1,775,838 |
| Nov 7, 2025 | 693.00 | 698.00 | 679.00 | 679.00 | 679.00 | -1.59% | 649,948 |
| Nov 6, 2025 | 700.00 | 700.00 | 689.00 | 690.00 | 690.00 | -1.43% | 441,739 |
| Nov 5, 2025 | 690.00 | 700.00 | 688.00 | 700.00 | 700.00 | 1.45% | 75,871 |
| Nov 4, 2025 | 686.00 | 704.00 | 686.00 | 690.00 | 690.00 | -2.27% | 381,778 |
| Nov 3, 2025 | 705.00 | 740.00 | 695.00 | 706.00 | 706.00 | -0.14% | 414,719 |
| Oct 31, 2025 | 690.00 | 720.00 | 690.00 | 707.00 | 707.00 | 2.46% | 3,715,594 |
| Oct 30, 2025 | 689.00 | 694.00 | 671.00 | 690.00 | 690.00 | 1.47% | 2,576,026 |
| Oct 29, 2025 | 689.00 | 689.00 | 667.00 | 680.00 | 680.00 | -0.87% | 1,316,946 |
| Oct 28, 2025 | 679.00 | 688.00 | 671.00 | 686.00 | 686.00 | 1.18% | 1,129,952 |
| Oct 27, 2025 | 680.00 | 680.00 | 666.00 | 678.00 | 678.00 | 1.19% | 118,884 |
| Oct 24, 2025 | 669.00 | 673.00 | 653.00 | 670.00 | 670.00 | 0.75% | 459,698 |
| Oct 23, 2025 | 658.00 | 669.00 | 647.00 | 665.00 | 665.00 | 2.31% | 259,630 |
| Oct 22, 2025 | 651.00 | 663.00 | 648.00 | 650.00 | 650.00 | -0.15% | 200,742 |
| Oct 21, 2025 | 662.00 | 675.00 | 644.00 | 651.00 | 651.00 | -2.11% | 349,336 |
| Oct 20, 2025 | 680.00 | 683.00 | 661.00 | 665.00 | 665.00 | -1.92% | 717,359 |
| Oct 17, 2025 | 680.00 | 684.00 | 667.00 | 678.00 | 678.00 | -0.88% | 332,034 |
| Oct 16, 2025 | 660.00 | 694.00 | 660.00 | 684.00 | 684.00 | 0.44% | 338,374 |
| Oct 15, 2025 | 680.00 | 688.00 | 671.00 | 681.00 | 681.00 | 0.44% | 220,361 |
| Oct 14, 2025 | 673.00 | 678.00 | 660.00 | 678.00 | 678.00 | - | 174,300 |
| Oct 13, 2025 | 693.00 | 693.00 | 667.00 | 678.00 | 678.00 | 0.44% | 1,345,243 |
| Oct 10, 2025 | 689.00 | 702.00 | 673.00 | 675.00 | 675.00 | -1.32% | 2,146,917 |
| Oct 9, 2025 | 675.00 | 684.00 | 666.00 | 684.00 | 684.00 | 2.40% | 520,425 |
| Oct 8, 2025 | 675.00 | 675.00 | 641.00 | 668.00 | 668.00 | 3.41% | 456,413 |
| Oct 7, 2025 | 658.00 | 658.00 | 642.00 | 646.00 | 646.00 | -0.62% | 301,692 |
| Oct 6, 2025 | 669.00 | 669.00 | 642.00 | 650.00 | 650.00 | -0.31% | 171,854 |
| Oct 3, 2025 | 671.00 | 671.00 | 648.00 | 652.00 | 652.00 | -1.21% | 88,849 |
| Oct 2, 2025 | 650.00 | 675.00 | 646.00 | 660.00 | 660.00 | 1.54% | 1,558,367 |
| Oct 1, 2025 | 651.00 | 654.00 | 643.00 | 650.00 | 650.00 | -0.15% | 2,584,824 |
| Sep 30, 2025 | 648.00 | 663.00 | 619.00 | 651.00 | 651.00 | 2.36% | 1,327,862 |
| Sep 29, 2025 | 639.00 | 655.00 | 631.00 | 636.00 | 636.00 | -0.47% | 633,937 |
| Sep 26, 2025 | 654.00 | 654.00 | 635.00 | 639.00 | 639.00 | -2.29% | 291,125 |
| Sep 25, 2025 | 655.00 | 662.00 | 648.00 | 654.00 | 654.00 | 1.24% | 1,981,242 |
| Sep 23, 2025 | 665.00 | 670.00 | 643.00 | 646.00 | 646.00 | -3.58% | 483,706 |
| Sep 22, 2025 | 669.00 | 690.00 | 656.00 | 670.00 | 670.00 | -1.47% | 1,347,215 |
| Sep 19, 2025 | 676.00 | 694.00 | 635.00 | 680.00 | 680.00 | -1.45% | 1,166,485 |
| Sep 18, 2025 | 669.00 | 690.00 | 662.00 | 690.00 | 690.00 | 4.70% | 558,115 |
| Sep 17, 2025 | 702.00 | 702.00 | 650.00 | 659.00 | 659.00 | -3.09% | 328,637 |
| Sep 16, 2025 | 679.00 | 711.00 | 679.00 | 680.00 | 680.00 | -2.30% | 1,485,673 |
| Sep 15, 2025 | 677.00 | 701.00 | 676.00 | 696.00 | 696.00 | 1.61% | 353,017 |
| Sep 12, 2025 | 666.00 | 688.00 | 657.00 | 685.00 | 685.00 | 2.54% | 511,326 |
| Sep 11, 2025 | 650.00 | 668.00 | 650.00 | 668.00 | 668.00 | 2.77% | 65,607 |
| Sep 10, 2025 | 644.00 | 668.00 | 644.00 | 650.00 | 650.00 | 1.88% | 319,342 |
| Sep 9, 2025 | 645.00 | 668.00 | 638.00 | 638.00 | 638.00 | -1.09% | 201,848 |
| Sep 8, 2025 | 671.00 | 671.00 | 643.00 | 645.00 | 645.00 | -3.87% | 553,614 |
| Sep 5, 2025 | 650.00 | 684.00 | 650.00 | 671.00 | 671.00 | 0.60% | 172,805 |
| Sep 4, 2025 | 635.00 | 675.00 | 635.00 | 667.00 | 667.00 | 5.04% | 383,642 |
| Sep 3, 2025 | 661.00 | 663.00 | 633.00 | 635.00 | 635.00 | -3.20% | 914,328 |
| Sep 2, 2025 | 695.00 | 695.00 | 649.00 | 656.00 | 656.00 | -2.24% | 874,335 |
| Sep 1, 2025 | 681.00 | 701.00 | 665.00 | 671.00 | 671.00 | -0.59% | 2,709,247 |
| Aug 29, 2025 | 659.00 | 675.00 | 640.00 | 675.00 | 675.00 | 5.97% | 698,253 |
| Aug 28, 2025 | 636.00 | 660.00 | 636.00 | 637.00 | 637.00 | 0.95% | 307,775 |
| Aug 27, 2025 | 650.00 | 663.00 | 631.00 | 631.00 | 631.00 | -3.81% | 900,585 |
| Aug 26, 2025 | 665.00 | 665.00 | 656.00 | 656.00 | 656.00 | -1.06% | 215,411 |
| Aug 25, 2025 | 670.00 | 670.00 | 660.00 | 663.00 | 663.00 | -1.19% | 342,280 |
| Aug 22, 2025 | 680.00 | 684.00 | 663.00 | 671.00 | 671.00 | -1.32% | 211,661 |
| Aug 21, 2025 | 671.00 | 680.00 | 669.00 | 680.00 | 680.00 | 0.59% | 163,646 |
| Aug 20, 2025 | 679.00 | 685.00 | 673.00 | 676.00 | 676.00 | 0.15% | 525,164 |
| Aug 19, 2025 | 680.00 | 680.00 | 671.00 | 675.00 | 675.00 | 0.30% | 330,275 |
| Aug 18, 2025 | 673.00 | 680.00 | 663.00 | 673.00 | 673.00 | 1.66% | 107,001 |
| Aug 15, 2025 | 686.00 | 686.00 | 662.00 | 662.00 | 662.00 | -1.63% | 282,352 |
| Aug 14, 2025 | 663.00 | 678.00 | 663.00 | 673.00 | 673.00 | 1.05% | 238,397 |
| Aug 13, 2025 | 682.00 | 682.00 | 666.00 | 666.00 | 666.00 | -1.48% | 86,492 |
| Aug 12, 2025 | 678.00 | 678.00 | 662.00 | 676.00 | 676.00 | 1.50% | 174,045 |
| Aug 11, 2025 | 678.00 | 680.00 | 665.00 | 666.00 | 666.00 | -0.60% | 261,377 |
| Aug 8, 2025 | 690.00 | 690.00 | 670.00 | 670.00 | 670.00 | -1.18% | 694,353 |
| Aug 7, 2025 | 690.00 | 690.00 | 676.00 | 678.00 | 678.00 | -1.74% | 303,804 |
| Aug 6, 2025 | 690.00 | 700.00 | 683.00 | 690.00 | 690.00 | 0.44% | 154,335 |
| Aug 5, 2025 | 696.00 | 696.00 | 682.00 | 687.00 | 687.00 | -0.43% | 130,187 |
| Aug 4, 2025 | 687.00 | 695.00 | 681.00 | 690.00 | 690.00 | 0.73% | 168,538 |
| Aug 1, 2025 | 683.00 | 695.00 | 680.00 | 685.00 | 685.00 | -0.87% | 245,803 |
| Jul 31, 2025 | 696.00 | 700.00 | 680.00 | 691.00 | 691.00 | -1.29% | 643,281 |
| Jul 30, 2025 | 699.00 | 700.00 | 685.00 | 700.00 | 700.00 | 0.14% | 275,737 |
| Jul 29, 2025 | 685.00 | 700.00 | 685.00 | 699.00 | 699.00 | 1.90% | 352,712 |
| Jul 28, 2025 | 694.00 | 708.00 | 670.00 | 686.00 | 686.00 | -1.72% | 399,917 |
| Jul 25, 2025 | 721.00 | 724.00 | 698.00 | 698.00 | 698.00 | -2.79% | 1,658,562 |
| Jul 24, 2025 | 739.00 | 739.00 | 710.00 | 718.00 | 718.00 | 0.28% | 47,432 |
| Jul 23, 2025 | 728.00 | 734.00 | 716.00 | 716.00 | 716.00 | -4.53% | 430,223 |
| Jul 22, 2025 | 757.00 | 757.00 | 743.00 | 750.00 | 720.00 | - | 297,297 |
| Jul 21, 2025 | 753.00 | 754.00 | 740.00 | 750.00 | 720.00 | 0.81% | 165,109 |
| Jul 18, 2025 | 748.00 | 748.00 | 736.00 | 744.00 | 714.24 | 0.95% | 242,247 |