Tsogo Sun Limited (JSE:TSG)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 710.00
+10.00 (1.43%)
At close: Mar 6, 2026
Tsogo Sun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 713.00 | 713.00 | 696.00 | 710.00 | 710.00 | 1.43% | 128,831 |
| Mar 5, 2026 | 693.00 | 712.00 | 693.00 | 700.00 | 700.00 | 1.30% | 1,108,404 |
| Mar 4, 2026 | 739.00 | 739.00 | 691.00 | 691.00 | 691.00 | -3.22% | 194,326 |
| Mar 3, 2026 | 745.00 | 745.00 | 699.00 | 714.00 | 714.00 | -0.97% | 150,028 |
| Mar 2, 2026 | 742.00 | 742.00 | 711.00 | 721.00 | 721.00 | -3.61% | 230,055 |
| Feb 27, 2026 | 732.00 | 760.00 | 732.00 | 748.00 | 748.00 | 0.81% | 665,483 |
| Feb 26, 2026 | 734.00 | 750.00 | 725.00 | 742.00 | 742.00 | 2.34% | 236,644 |
| Feb 25, 2026 | 765.00 | 765.00 | 723.00 | 725.00 | 725.00 | -2.03% | 154,207 |
| Feb 24, 2026 | 769.00 | 769.00 | 732.00 | 740.00 | 740.00 | -1.20% | 167,294 |
| Feb 23, 2026 | 769.00 | 770.00 | 744.00 | 749.00 | 749.00 | -0.13% | 394,790 |
| Feb 20, 2026 | 747.00 | 762.00 | 730.00 | 750.00 | 750.00 | 2.74% | 368,021 |
| Feb 19, 2026 | 727.00 | 740.00 | 715.00 | 730.00 | 730.00 | 2.10% | 68,630 |
| Feb 18, 2026 | 729.00 | 737.00 | 701.00 | 715.00 | 715.00 | 0.70% | 866,313 |
| Feb 17, 2026 | 767.00 | 767.00 | 701.00 | 710.00 | 710.00 | -6.58% | 509,073 |
| Feb 16, 2026 | 740.00 | 769.00 | 740.00 | 760.00 | 760.00 | 3.26% | 17,831,990 |
| Feb 13, 2026 | 765.00 | 765.00 | 700.00 | 736.00 | 736.00 | -1.47% | 1,195,906 |
| Feb 12, 2026 | 761.00 | 768.00 | 737.00 | 747.00 | 747.00 | -2.23% | 1,111,554 |
| Feb 11, 2026 | 756.00 | 778.00 | 756.00 | 764.00 | 764.00 | -0.91% | 367,654 |
| Feb 10, 2026 | 772.00 | 779.00 | 761.00 | 771.00 | 771.00 | 2.25% | 83,366 |
| Feb 9, 2026 | 743.00 | 769.00 | 743.00 | 754.00 | 754.00 | 0.53% | 38,741 |
| Feb 6, 2026 | 764.00 | 764.00 | 742.00 | 750.00 | 750.00 | - | 801,592 |
| Feb 5, 2026 | 783.00 | 783.00 | 742.00 | 750.00 | 750.00 | -1.83% | 629,485 |
| Feb 4, 2026 | 770.00 | 783.00 | 752.00 | 764.00 | 764.00 | 1.19% | 73,369 |
| Feb 3, 2026 | 765.00 | 784.00 | 741.00 | 755.00 | 755.00 | -0.79% | 258,391 |
| Feb 2, 2026 | 807.00 | 807.00 | 750.00 | 761.00 | 761.00 | -4.52% | 667,355 |
| Jan 30, 2026 | 782.00 | 808.00 | 770.00 | 797.00 | 797.00 | 1.01% | 1,116,990 |
| Jan 29, 2026 | 785.00 | 793.00 | 775.00 | 789.00 | 789.00 | -0.63% | 214,060 |
| Jan 28, 2026 | 820.00 | 820.00 | 782.00 | 794.00 | 794.00 | -0.75% | 430,236 |
| Jan 27, 2026 | 772.00 | 817.00 | 772.00 | 800.00 | 800.00 | -1.11% | 210,349 |
| Jan 26, 2026 | 763.00 | 815.00 | 763.00 | 809.00 | 809.00 | - | 1,081,113 |
| Jan 23, 2026 | 758.00 | 809.00 | 745.00 | 809.00 | 809.00 | 5.61% | 358,323 |
| Jan 22, 2026 | 729.00 | 770.00 | 729.00 | 766.00 | 766.00 | 5.66% | 450,460 |
| Jan 21, 2026 | 727.00 | 727.00 | 713.00 | 725.00 | 725.00 | 1.40% | 61,117 |
| Jan 20, 2026 | 726.00 | 729.00 | 699.00 | 715.00 | 715.00 | -1.52% | 129,224 |
| Jan 19, 2026 | 719.00 | 730.00 | 714.00 | 726.00 | 726.00 | 0.97% | 392,781 |
| Jan 16, 2026 | 700.00 | 719.00 | 680.00 | 719.00 | 719.00 | 2.71% | 505,120 |
| Jan 15, 2026 | 672.00 | 701.00 | 672.00 | 700.00 | 700.00 | 2.19% | 371,543 |
| Jan 14, 2026 | 672.00 | 687.00 | 672.00 | 685.00 | 685.00 | 0.15% | 341,330 |
| Jan 13, 2026 | 682.00 | 686.00 | 670.00 | 684.00 | 684.00 | 0.88% | 187,012 |
| Jan 12, 2026 | 700.00 | 700.00 | 671.00 | 678.00 | 678.00 | -3.00% | 104,860 |
| Jan 9, 2026 | 686.00 | 702.00 | 686.00 | 699.00 | 699.00 | 2.34% | 54,173 |
| Jan 8, 2026 | 693.00 | 703.00 | 676.00 | 683.00 | 683.00 | -1.01% | 123,211 |
| Jan 7, 2026 | 700.00 | 700.00 | 680.00 | 690.00 | 690.00 | 0.44% | 94,399 |
| Jan 6, 2026 | 690.00 | 696.00 | 671.00 | 687.00 | 687.00 | 1.78% | 77,494 |
| Jan 5, 2026 | 726.00 | 729.00 | 675.00 | 675.00 | 675.00 | -6.12% | 207,176 |
| Jan 2, 2026 | 705.00 | 719.00 | 703.00 | 719.00 | 719.00 | 2.71% | 218,592 |
| Dec 31, 2025 | 704.00 | 704.00 | 695.00 | 700.00 | 700.00 | 0.43% | 7,534 |
| Dec 30, 2025 | 700.00 | 714.00 | 690.00 | 697.00 | 697.00 | - | 584,976 |
| Dec 29, 2025 | 692.00 | 700.00 | 685.00 | 697.00 | 697.00 | 0.87% | 121,712 |
| Dec 24, 2025 | 697.00 | 700.00 | 686.00 | 691.00 | 691.00 | - | 85,199 |
| Dec 23, 2025 | 681.00 | 694.00 | 676.00 | 691.00 | 691.00 | 1.62% | 367,731 |
| Dec 22, 2025 | 668.00 | 680.00 | 664.00 | 680.00 | 680.00 | 1.34% | 208,912 |
| Dec 19, 2025 | 674.00 | 676.00 | 651.00 | 671.00 | 671.00 | 0.60% | 1,375,462 |
| Dec 18, 2025 | 668.00 | 671.00 | 650.00 | 667.00 | 667.00 | 1.37% | 656,892 |
| Dec 17, 2025 | 663.00 | 664.00 | 648.00 | 658.00 | 658.00 | -0.30% | 1,282,762 |
| Dec 15, 2025 | 653.00 | 670.00 | 652.00 | 660.00 | 645.00 | 0.61% | 100,521 |
| Dec 12, 2025 | 670.00 | 670.00 | 653.00 | 656.00 | 641.09 | -2.09% | 753,952 |
| Dec 11, 2025 | 664.00 | 670.00 | 650.00 | 670.00 | 654.77 | 1.67% | 370,298 |
| Dec 10, 2025 | 664.00 | 665.00 | 652.00 | 659.00 | 644.02 | -0.15% | 125,613 |
| Dec 9, 2025 | 658.00 | 673.00 | 650.00 | 660.00 | 645.00 | - | 1,497,821 |
| Dec 8, 2025 | 664.00 | 669.00 | 656.00 | 660.00 | 645.00 | - | 459,108 |
| Dec 5, 2025 | 645.00 | 673.00 | 641.00 | 660.00 | 645.00 | 2.17% | 682,123 |
| Dec 4, 2025 | 662.00 | 665.00 | 613.00 | 646.00 | 631.32 | -3.00% | 2,830,161 |
| Dec 3, 2025 | 674.00 | 677.00 | 664.00 | 666.00 | 650.86 | -0.60% | 394,146 |
| Dec 2, 2025 | 680.00 | 680.00 | 665.00 | 670.00 | 654.77 | -0.15% | 11,317,880 |
| Dec 1, 2025 | 720.00 | 720.00 | 671.00 | 671.00 | 655.75 | -4.82% | 1,044,227 |
| Nov 28, 2025 | 726.00 | 731.00 | 698.00 | 705.00 | 688.98 | -1.40% | 365,352 |
| Nov 27, 2025 | 668.00 | 735.00 | 659.00 | 715.00 | 698.75 | 7.20% | 2,808,391 |
| Nov 26, 2025 | 664.00 | 678.00 | 657.00 | 667.00 | 651.84 | 0.30% | 4,626,727 |
| Nov 25, 2025 | 671.00 | 671.00 | 656.00 | 665.00 | 649.89 | - | 796,265 |
| Nov 24, 2025 | 667.00 | 668.00 | 653.00 | 665.00 | 649.89 | 0.91% | 492,460 |
| Nov 21, 2025 | 659.00 | 669.00 | 653.00 | 659.00 | 644.02 | -0.15% | 305,798 |
| Nov 20, 2025 | 664.00 | 675.00 | 655.00 | 660.00 | 645.00 | 0.15% | 2,531,546 |
| Nov 19, 2025 | 664.00 | 670.00 | 654.00 | 659.00 | 644.02 | 0.92% | 1,537,383 |
| Nov 18, 2025 | 661.00 | 666.00 | 644.00 | 653.00 | 638.16 | -2.25% | 240,670 |
| Nov 17, 2025 | 670.00 | 670.00 | 650.00 | 668.00 | 652.82 | -0.15% | 430,744 |
| Nov 14, 2025 | 697.00 | 697.00 | 663.00 | 669.00 | 653.80 | -0.89% | 297,211 |
| Nov 13, 2025 | 670.00 | 681.00 | 670.00 | 675.00 | 659.66 | - | 123,728 |
| Nov 12, 2025 | 685.00 | 685.00 | 671.00 | 675.00 | 659.66 | - | 253,572 |
| Nov 11, 2025 | 690.00 | 700.00 | 668.00 | 675.00 | 659.66 | -2.17% | 1,140,397 |
| Nov 10, 2025 | 699.00 | 699.00 | 675.00 | 690.00 | 674.32 | 1.62% | 1,775,838 |
| Nov 7, 2025 | 693.00 | 698.00 | 679.00 | 679.00 | 663.57 | -1.59% | 649,948 |
| Nov 6, 2025 | 700.00 | 700.00 | 689.00 | 690.00 | 674.32 | -1.43% | 441,739 |
| Nov 5, 2025 | 690.00 | 700.00 | 688.00 | 700.00 | 684.09 | 1.45% | 75,871 |
| Nov 4, 2025 | 686.00 | 704.00 | 686.00 | 690.00 | 674.32 | -2.27% | 381,778 |
| Nov 3, 2025 | 705.00 | 740.00 | 695.00 | 706.00 | 689.95 | -0.14% | 414,719 |
| Oct 31, 2025 | 690.00 | 720.00 | 690.00 | 707.00 | 690.93 | 2.46% | 3,715,594 |
| Oct 30, 2025 | 689.00 | 694.00 | 671.00 | 690.00 | 674.32 | 1.47% | 2,576,026 |
| Oct 29, 2025 | 689.00 | 689.00 | 667.00 | 680.00 | 664.55 | -0.87% | 1,316,946 |
| Oct 28, 2025 | 679.00 | 688.00 | 671.00 | 686.00 | 670.41 | 1.18% | 1,129,952 |
| Oct 27, 2025 | 680.00 | 680.00 | 666.00 | 678.00 | 662.59 | 1.19% | 118,884 |
| Oct 24, 2025 | 669.00 | 673.00 | 653.00 | 670.00 | 654.77 | 0.75% | 459,698 |
| Oct 23, 2025 | 658.00 | 669.00 | 647.00 | 665.00 | 649.89 | 2.31% | 259,630 |
| Oct 22, 2025 | 651.00 | 663.00 | 648.00 | 650.00 | 635.23 | -0.15% | 200,742 |
| Oct 21, 2025 | 662.00 | 675.00 | 644.00 | 651.00 | 636.20 | -2.11% | 349,336 |
| Oct 20, 2025 | 680.00 | 683.00 | 661.00 | 665.00 | 649.89 | -1.92% | 717,359 |
| Oct 17, 2025 | 680.00 | 684.00 | 667.00 | 678.00 | 662.59 | -0.88% | 332,034 |
| Oct 16, 2025 | 660.00 | 694.00 | 660.00 | 684.00 | 668.45 | 0.44% | 338,374 |
| Oct 15, 2025 | 680.00 | 688.00 | 671.00 | 681.00 | 665.52 | 0.44% | 220,361 |
| Oct 14, 2025 | 673.00 | 678.00 | 660.00 | 678.00 | 662.59 | - | 174,300 |