Sasol Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 24,612.00 | 24,864.00 | 23,883.00 | 24,443.00 | 23,121.10 | 2,040,117 |
| 2023-09-07 | 25,359.00 | 25,597.00 | 24,641.00 | 24,824.00 | 23,481.50 | 1,243,595 |
| 2023-09-06 | 25,205.00 | 25,640.00 | 25,060.00 | 25,568.00 | 24,185.26 | 2,364,786 |
| 2023-09-05 | 24,655.00 | 25,949.00 | 24,449.00 | 25,486.00 | 24,107.70 | 2,285,382 |
| 2023-09-04 | 24,500.00 | 24,882.00 | 24,380.00 | 24,650.00 | 23,316.91 | 1,057,989 |
| 2023-09-01 | 24,550.00 | 24,917.00 | 24,367.00 | 24,511.00 | 23,185.43 | 1,306,013 |
| 2023-08-31 | 24,011.00 | 24,842.00 | 24,011.00 | 24,426.00 | 23,105.02 | 1,935,065 |
| 2023-08-30 | 24,350.00 | 24,947.00 | 24,350.00 | 24,750.00 | 23,411.50 | 1,200,505 |
| 2023-08-29 | 24,300.00 | 24,653.00 | 24,133.00 | 24,431.00 | 23,109.75 | 967,350 |
| 2023-08-28 | 23,900.00 | 24,690.00 | 23,900.00 | 24,690.00 | 23,354.75 | 1,078,006 |
| 2023-08-25 | 23,600.00 | 24,039.00 | 23,499.00 | 23,862.00 | 22,571.52 | 1,025,684 |
| 2023-08-24 | 23,820.00 | 24,215.00 | 23,217.00 | 23,505.00 | 22,233.83 | 2,676,143 |
| 2023-08-23 | 23,855.00 | 24,299.00 | 23,463.00 | 23,820.00 | 22,531.80 | 1,819,018 |
| 2023-08-22 | 24,540.00 | 24,540.00 | 23,508.00 | 23,644.00 | 22,365.31 | 1,841,999 |
| 2023-08-21 | 24,149.00 | 24,605.00 | 24,142.00 | 24,316.00 | 23,000.97 | 1,830,098 |
| 2023-08-18 | 24,911.00 | 25,090.00 | 23,953.00 | 24,076.00 | 22,773.95 | 1,462,613 |
| 2023-08-17 | 24,869.00 | 25,000.00 | 24,514.00 | 24,916.00 | 23,568.52 | 1,277,143 |
| 2023-08-16 | 24,500.00 | 25,029.00 | 24,429.00 | 24,650.00 | 23,316.91 | 1,443,394 |
| 2023-08-15 | 25,200.00 | 25,217.00 | 24,514.00 | 24,570.00 | 23,241.24 | 1,580,230 |
| 2023-08-14 | 26,250.00 | 26,359.00 | 25,050.00 | 25,450.00 | 24,073.64 | 2,229,265 |
| 2023-08-11 | 26,283.00 | 26,967.00 | 26,160.00 | 26,875.00 | 25,421.58 | 2,948,124 |
| 2023-08-10 | 25,420.00 | 26,482.00 | 25,186.00 | 26,482.00 | 25,049.83 | 3,105,028 |
| 2023-08-08 | 24,800.00 | 25,080.00 | 24,498.00 | 25,018.00 | 23,665.01 | 2,286,372 |
| 2023-08-07 | 24,300.00 | 24,796.00 | 24,148.00 | 24,796.00 | 23,455.01 | 1,370,856 |
| 2023-08-04 | 24,151.00 | 24,648.00 | 24,066.00 | 24,490.00 | 23,165.56 | 1,421,588 |
| 2023-08-03 | 24,230.00 | 24,408.00 | 23,367.00 | 24,125.00 | 22,820.30 | 2,365,210 |
| 2023-08-02 | 24,839.00 | 25,089.00 | 24,151.00 | 24,151.00 | 22,844.89 | 1,887,711 |
| 2023-08-01 | 24,751.00 | 25,120.00 | 24,751.00 | 24,953.00 | 23,603.52 | 1,087,978 |
| 2023-07-31 | 24,586.00 | 24,991.00 | 24,450.00 | 24,848.00 | 23,504.20 | 1,102,449 |
| 2023-07-28 | 24,799.00 | 25,190.00 | 24,488.00 | 24,586.00 | 23,256.37 | 1,039,056 |
| 2023-07-27 | 23,800.00 | 24,899.00 | 23,693.00 | 24,814.00 | 23,472.04 | 1,897,927 |
| 2023-07-26 | 24,500.00 | 24,657.00 | 23,852.00 | 23,855.00 | 22,564.90 | 1,556,573 |
| 2023-07-25 | 23,750.00 | 24,889.00 | 23,748.00 | 24,380.00 | 23,061.51 | 2,313,547 |
| 2023-07-24 | 23,401.00 | 23,931.00 | 23,401.00 | 23,883.00 | 22,591.39 | 748,720 |
| 2023-07-21 | 23,499.00 | 23,696.00 | 23,349.00 | 23,456.00 | 22,187.48 | 667,296 |
| 2023-07-20 | 23,799.00 | 23,800.00 | 23,289.00 | 23,395.00 | 22,129.78 | 1,202,337 |
| 2023-07-19 | 23,400.00 | 23,685.00 | 23,396.00 | 23,671.00 | 22,390.85 | 1,225,241 |
| 2023-07-18 | 23,250.00 | 23,677.00 | 23,071.00 | 23,300.00 | 22,039.92 | 2,360,951 |
| 2023-07-17 | 23,620.00 | 23,814.00 | 23,199.00 | 23,354.00 | 22,091.00 | 1,453,749 |
| 2023-07-14 | 24,249.00 | 24,339.00 | 23,734.00 | 23,873.00 | 22,581.93 | 1,053,889 |
| 2023-07-13 | 24,001.00 | 24,355.00 | 23,771.00 | 24,175.00 | 22,867.60 | 1,006,129 |
| 2023-07-12 | 23,606.00 | 24,150.00 | 23,483.00 | 23,989.00 | 22,691.66 | 980,279 |
| 2023-07-11 | 23,940.00 | 23,974.00 | 23,400.00 | 23,562.00 | 22,287.75 | 1,161,752 |
| 2023-07-10 | 23,610.00 | 23,892.00 | 23,163.00 | 23,815.00 | 22,527.07 | 1,019,756 |
| 2023-07-07 | 22,871.00 | 23,809.00 | 22,826.00 | 23,622.00 | 22,344.50 | 1,213,234 |
| 2023-07-06 | 23,450.00 | 23,529.00 | 22,725.00 | 22,793.00 | 21,560.34 | 1,312,814 |
| 2023-07-05 | 23,379.00 | 23,650.00 | 23,216.00 | 23,492.00 | 22,221.53 | 833,978 |
| 2023-07-04 | 23,291.00 | 23,540.00 | 23,201.00 | 23,465.00 | 22,195.99 | 502,183 |
| 2023-07-03 | 23,349.00 | 23,726.00 | 23,290.00 | 23,405.00 | 22,139.24 | 798,516 |
| 2023-06-30 | 22,995.00 | 23,395.00 | 22,802.00 | 23,326.00 | 22,064.51 | 1,054,636 |
| 2023-06-29 | 22,920.00 | 23,053.00 | 22,624.00 | 22,900.00 | 21,661.55 | 1,149,715 |
| 2023-06-28 | 22,700.00 | 22,951.00 | 22,522.00 | 22,877.00 | 21,639.79 | 1,273,052 |
| 2023-06-27 | 23,500.00 | 23,500.00 | 22,528.00 | 22,716.00 | 21,487.50 | 1,597,007 |
| 2023-06-26 | 23,490.00 | 23,569.00 | 22,850.00 | 23,265.00 | 22,006.81 | 1,852,998 |
| 2023-06-23 | 24,009.00 | 24,009.00 | 22,700.00 | 23,134.00 | 21,882.90 | 2,534,159 |
| 2023-06-22 | 24,501.00 | 24,693.00 | 23,913.00 | 24,009.00 | 22,710.57 | 1,131,843 |
| 2023-06-21 | 25,600.00 | 25,600.00 | 24,445.00 | 24,629.00 | 23,297.04 | 1,662,327 |
| 2023-06-20 | 25,410.00 | 25,847.00 | 24,861.00 | 25,599.00 | 24,214.59 | 2,131,856 |
| 2023-06-19 | 26,000.00 | 26,620.00 | 25,470.00 | 25,562.00 | 24,179.59 | 1,376,798 |
| 2023-06-15 | 25,785.00 | 26,300.00 | 25,298.00 | 26,102.00 | 24,690.38 | 9,033,944 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-03-13 | 200.0000 ZAC |
| 2023-09-13 | 1,000.0000 ZAC |
| 2023-03-08 | 700.0000 ZAC |
| 2022-09-07 | 1,470.0000 ZAC |
| 2019-03-13 | 590.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.