Sasol Limited (SSL)
5.09
0.03 (0.59%)
At close: Jan 15, 2025, 10:33 AM
SSL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.15 | 5.17 | 5.01 | 5.06 | -0.20 | -3.80% | 1,235,778 |
| Jan 13, 2025 | 5.15 | 5.30 | 5.12 | 5.26 | 0.19 | 3.75% | 1,897,430 |
| Jan 10, 2025 | 5.01 | 5.15 | 4.93 | 5.07 | 0.65 | 14.71% | 2,453,897 |
| Jan 8, 2025 | 4.37 | 4.50 | 4.29 | 4.42 | -0.05 | -1.12% | 1,541,700 |
| Jan 7, 2025 | 4.43 | 4.51 | 4.38 | 4.47 | -0.19 | -4.08% | 2,274,635 |
| Jan 6, 2025 | 4.61 | 4.72 | 4.60 | 4.66 | -0.03 | -0.64% | 874,787 |
| Jan 3, 2025 | 4.69 | 4.74 | 4.64 | 4.69 | -0.08 | -1.68% | 665,900 |
| Jan 2, 2025 | 4.68 | 4.82 | 4.65 | 4.77 | 0.21 | 4.61% | 905,800 |
| Dec 31, 2024 | 4.48 | 4.61 | 4.47 | 4.56 | 0.10 | 2.24% | 677,176 |
| Dec 30, 2024 | 4.40 | 4.53 | 4.38 | 4.46 | -0.04 | -0.89% | 1,472,002 |
| Dec 27, 2024 | 4.50 | 4.54 | 4.38 | 4.50 | -0.14 | -3.02% | 1,205,840 |
| Dec 26, 2024 | 4.62 | 4.72 | 4.59 | 4.64 | 0.02 | 0.43% | 950,500 |
| Dec 24, 2024 | 4.69 | 4.69 | 4.56 | 4.62 | -0.08 | -1.70% | 515,922 |
| Dec 23, 2024 | 4.61 | 4.70 | 4.53 | 4.70 | 0.03 | 0.64% | 857,000 |
| Dec 20, 2024 | 4.60 | 4.70 | 4.58 | 4.67 | 0.05 | 1.08% | 884,841 |
| Dec 19, 2024 | 4.63 | 4.68 | 4.60 | 4.62 | -0.16 | -3.35% | 1,116,477 |
| Dec 18, 2024 | 4.85 | 4.92 | 4.73 | 4.78 | -0.13 | -2.65% | 1,147,287 |
| Dec 17, 2024 | 4.89 | 4.92 | 4.84 | 4.91 | 0.02 | 0.41% | 871,537 |
| Dec 16, 2024 | 5.07 | 5.08 | 4.88 | 4.89 | -0.15 | -2.98% | 759,063 |
| Dec 13, 2024 | 5.04 | 5.06 | 4.97 | 5.04 | -0.13 | -2.51% | 648,200 |
| Dec 12, 2024 | 5.18 | 5.25 | 5.14 | 5.17 | 0.15 | 2.99% | 868,838 |
| Dec 11, 2024 | 5.07 | 5.09 | 4.97 | 5.02 | -0.25 | -4.74% | 1,077,431 |
| Dec 10, 2024 | 5.26 | 5.41 | 5.21 | 5.27 | -0.09 | -1.68% | 1,198,551 |
| Dec 9, 2024 | 5.20 | 5.54 | 5.20 | 5.36 | 0.39 | 7.85% | 1,593,200 |
| Dec 6, 2024 | 5.08 | 5.09 | 4.91 | 4.97 | -0.07 | -1.39% | 981,289 |
| Dec 5, 2024 | 5.06 | 5.11 | 5.01 | 5.04 | 0.00 | 0.00% | 1,273,000 |
| Dec 4, 2024 | 5.11 | 5.14 | 5.04 | 5.04 | 0.00 | 0.00% | 763,613 |
| Dec 3, 2024 | 5.06 | 5.10 | 4.99 | 5.04 | -0.21 | -4.00% | 1,156,238 |
| Dec 2, 2024 | 5.01 | 5.26 | 4.97 | 5.25 | 0.24 | 4.79% | 1,631,300 |
| Nov 29, 2024 | 4.97 | 5.02 | 4.90 | 5.01 | -0.13 | -2.53% | 1,056,342 |
| Nov 27, 2024 | 5.06 | 5.18 | 5.05 | 5.14 | -0.02 | -0.39% | 858,509 |
| Nov 26, 2024 | 5.17 | 5.21 | 5.11 | 5.16 | -0.09 | -1.71% | 797,214 |
| Nov 25, 2024 | 5.36 | 5.39 | 5.24 | 5.25 | -0.26 | -4.72% | 1,204,232 |
| Nov 22, 2024 | 5.43 | 5.53 | 5.41 | 5.51 | 0.04 | 0.73% | 594,807 |
| Nov 21, 2024 | 5.44 | 5.50 | 5.41 | 5.47 | 0.05 | 0.92% | 482,300 |
| Nov 20, 2024 | 5.31 | 5.48 | 5.30 | 5.42 | 0.21 | 4.03% | 960,630 |
| Nov 19, 2024 | 5.21 | 5.26 | 5.17 | 5.21 | -0.22 | -4.05% | 1,067,500 |
| Nov 18, 2024 | 5.30 | 5.48 | 5.29 | 5.43 | 0.19 | 3.63% | 812,500 |
| Nov 15, 2024 | 5.23 | 5.31 | 5.21 | 5.24 | 0.06 | 1.16% | 833,031 |
| Nov 14, 2024 | 5.14 | 5.29 | 5.14 | 5.18 | -0.22 | -4.07% | 1,461,808 |
| Nov 13, 2024 | 5.39 | 5.45 | 5.33 | 5.40 | 0.04 | 0.75% | 747,000 |
| Nov 12, 2024 | 5.33 | 5.40 | 5.30 | 5.36 | -0.20 | -3.60% | 1,319,000 |
| Nov 11, 2024 | 5.52 | 5.59 | 5.50 | 5.56 | -0.17 | -2.97% | 1,677,319 |
| Nov 8, 2024 | 5.80 | 5.80 | 5.65 | 5.73 | -0.41 | -6.68% | 1,195,700 |
| Nov 7, 2024 | 6.19 | 6.22 | 6.11 | 6.14 | 0.17 | 2.85% | 946,465 |
| Nov 6, 2024 | 5.86 | 5.99 | 5.86 | 5.97 | -0.01 | -0.17% | 1,198,536 |
| Nov 5, 2024 | 6.06 | 6.09 | 5.95 | 5.98 | 0.00 | 0.00% | 965,400 |
| Nov 4, 2024 | 5.97 | 6.06 | 5.97 | 5.98 | 0.26 | 4.55% | 747,200 |
| Nov 1, 2024 | 5.91 | 5.93 | 5.67 | 5.72 | 0.01 | 0.18% | 1,285,300 |
| Oct 31, 2024 | 5.68 | 5.76 | 5.57 | 5.71 | 0.03 | 0.53% | 860,048 |