Tsogo Sun Limited (TSG.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:00PM SAST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 1,132.00 | 1,139.00 | 1,127.00 | 1,127.00 | 1,127.00 | 201,847 |
| 10 May 2024 | 1,125.00 | 1,138.00 | 1,100.00 | 1,138.00 | 1,138.00 | 1,672,312 |
| 09 May 2024 | 1,125.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,125.00 | 5,008,098 |
| 08 May 2024 | 1,117.00 | 1,117.00 | 1,104.00 | 1,110.00 | 1,110.00 | 168,639 |
| 07 May 2024 | 1,101.00 | 1,118.00 | 1,100.00 | 1,111.00 | 1,111.00 | 6,557,944 |
| 06 May 2024 | 1,120.00 | 1,115.00 | 1,102.00 | 1,102.00 | 1,102.00 | 328,187 |
| 03 May 2024 | 1,129.00 | 1,138.00 | 1,100.00 | 1,120.00 | 1,120.00 | 1,118,182 |
| 02 May 2024 | 1,130.00 | 1,141.00 | 1,116.00 | 1,116.00 | 1,116.00 | 999,940 |
| 30 Apr 2024 | 1,130.00 | 1,140.00 | 1,110.00 | 1,129.00 | 1,129.00 | 1,339,306 |
| 29 Apr 2024 | 1,130.00 | 1,135.00 | 1,101.00 | 1,122.00 | 1,122.00 | 84,847 |
| 26 Apr 2024 | 1,103.00 | 1,135.00 | 1,100.00 | 1,135.00 | 1,135.00 | 595,058 |
| 25 Apr 2024 | 1,120.00 | 1,120.00 | 1,083.00 | 1,100.00 | 1,100.00 | 407,843 |
| 24 Apr 2024 | 1,159.00 | 1,159.00 | 1,100.00 | 1,112.00 | 1,112.00 | 696,045 |
| 23 Apr 2024 | 1,140.00 | 1,160.00 | 1,130.00 | 1,156.00 | 1,156.00 | 386,675 |
| 22 Apr 2024 | 1,123.00 | 1,143.00 | 1,103.00 | 1,138.00 | 1,138.00 | 299,881 |
| 19 Apr 2024 | 1,107.00 | 1,123.00 | 1,108.00 | 1,123.00 | 1,123.00 | 31,047 |
| 18 Apr 2024 | 1,090.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,120.00 | 544,206 |
| 17 Apr 2024 | 1,073.00 | 1,096.00 | 1,072.00 | 1,090.00 | 1,090.00 | 601,680 |
| 16 Apr 2024 | 1,077.00 | 1,082.00 | 1,053.00 | 1,072.00 | 1,072.00 | 316,232 |
| 15 Apr 2024 | 1,051.00 | 1,080.00 | 1,051.00 | 1,080.00 | 1,080.00 | 768,979 |
| 12 Apr 2024 | 1,088.00 | 1,088.00 | 1,057.00 | 1,057.00 | 1,057.00 | 198,399 |
| 11 Apr 2024 | 1,100.00 | 1,100.00 | 1,084.00 | 1,095.00 | 1,095.00 | 31,276 |
| 10 Apr 2024 | 1,090.00 | 1,097.00 | 1,082.00 | 1,094.00 | 1,094.00 | 417,449 |
| 09 Apr 2024 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 296,270 |
| 08 Apr 2024 | 1,100.00 | 1,109.00 | 1,085.00 | 1,100.00 | 1,100.00 | 171,851 |
| 05 Apr 2024 | 1,075.00 | 1,097.00 | 1,065.00 | 1,090.00 | 1,090.00 | 461,715 |
| 04 Apr 2024 | 1,085.00 | 1,100.00 | 1,085.00 | 1,097.00 | 1,097.00 | 401,155 |
| 03 Apr 2024 | 1,070.00 | 1,100.00 | 1,066.00 | 1,100.00 | 1,100.00 | 2,184,571 |
| 02 Apr 2024 | 1,071.00 | 1,083.00 | 1,065.00 | 1,083.00 | 1,083.00 | 489,212 |
| 28 Mar 2024 | 1,071.00 | 1,092.00 | 1,068.00 | 1,088.00 | 1,088.00 | 289,857 |
| 27 Mar 2024 | 1,100.00 | 1,100.00 | 1,087.00 | 1,087.00 | 1,087.00 | 27,347 |
| 26 Mar 2024 | 1,070.00 | 1,104.00 | 1,083.00 | 1,100.00 | 1,100.00 | 229,849 |
| 25 Mar 2024 | 1,080.00 | 1,110.00 | 1,089.00 | 1,089.00 | 1,089.00 | 191,786 |
| 22 Mar 2024 | 1,075.00 | 1,114.00 | 1,099.00 | 1,104.00 | 1,104.00 | 613,592 |
| 20 Mar 2024 | 1,100.00 | 1,120.00 | 1,094.00 | 1,101.00 | 1,101.00 | 335,848 |
| 19 Mar 2024 | 1,109.00 | 1,112.00 | 1,084.00 | 1,104.00 | 1,104.00 | 110,844 |
| 18 Mar 2024 | 1,109.00 | 1,133.00 | 1,091.00 | 1,091.00 | 1,091.00 | 782,143 |
| 15 Mar 2024 | 1,076.00 | 1,109.00 | 1,030.00 | 1,109.00 | 1,109.00 | 10,199,181 |
| 14 Mar 2024 | 1,102.00 | 1,102.00 | 1,076.00 | 1,076.00 | 1,076.00 | 402,682 |
| 13 Mar 2024 | 1,092.00 | 1,094.00 | 1,076.00 | 1,087.00 | 1,087.00 | 418,453 |
| 12 Mar 2024 | 1,134.00 | 1,117.00 | 1,076.00 | 1,092.00 | 1,092.00 | 990,458 |
| 11 Mar 2024 | 1,099.00 | 1,117.00 | 1,096.00 | 1,103.00 | 1,103.00 | 236,384 |
| 08 Mar 2024 | 1,080.00 | 1,130.00 | 1,086.00 | 1,109.00 | 1,109.00 | 628,096 |
| 07 Mar 2024 | 1,124.00 | 1,155.00 | 1,086.00 | 1,093.00 | 1,093.00 | 1,454,778 |
| 06 Mar 2024 | 1,102.00 | 1,122.00 | 1,046.00 | 1,115.00 | 1,115.00 | 295,935 |
| 05 Mar 2024 | 1,142.00 | 1,145.00 | 1,070.00 | 1,084.00 | 1,084.00 | 1,383,585 |
| 04 Mar 2024 | 1,148.00 | 1,152.00 | 1,140.00 | 1,145.00 | 1,145.00 | 495,042 |
| 01 Mar 2024 | 1,135.00 | 1,150.00 | 1,135.00 | 1,150.00 | 1,150.00 | 476,909 |
| 29 Feb 2024 | 1,153.00 | 1,155.00 | 1,126.00 | 1,149.00 | 1,149.00 | 2,551,985 |
| 28 Feb 2024 | 1,154.00 | 1,154.00 | 1,140.00 | 1,151.00 | 1,151.00 | 58,963 |
| 27 Feb 2024 | 1,149.00 | 1,153.00 | 1,146.00 | 1,153.00 | 1,153.00 | 382,728 |
| 26 Feb 2024 | 1,146.00 | 1,170.00 | 1,146.00 | 1,150.00 | 1,150.00 | 252,544 |
| 23 Feb 2024 | 1,150.00 | 1,173.00 | 1,147.00 | 1,153.00 | 1,153.00 | 99,101 |
| 22 Feb 2024 | 1,171.00 | 1,176.00 | 1,145.00 | 1,155.00 | 1,155.00 | 526,307 |
| 21 Feb 2024 | 1,152.00 | 1,155.00 | 1,145.00 | 1,155.00 | 1,155.00 | 172,449 |
| 20 Feb 2024 | 1,147.00 | 1,169.00 | 1,143.00 | 1,156.00 | 1,156.00 | 199,781 |
| 19 Feb 2024 | 1,155.00 | 1,155.00 | 1,141.00 | 1,153.00 | 1,153.00 | 395,670 |
| 16 Feb 2024 | 1,148.00 | 1,180.00 | 1,125.00 | 1,146.00 | 1,146.00 | 301,456 |
| 15 Feb 2024 | 1,146.00 | 1,152.00 | 1,121.00 | 1,121.00 | 1,121.00 | 195,738 |
| 14 Feb 2024 | 1,147.00 | 1,160.00 | 1,142.00 | 1,146.00 | 1,146.00 | 424,823 |
| 13 Feb 2024 | 1,147.00 | 1,157.00 | 1,146.00 | 1,153.00 | 1,153.00 | 314,590 |
| 12 Feb 2024 | 1,146.00 | 1,170.00 | 1,138.00 | 1,159.00 | 1,159.00 | 377,167 |
| 09 Feb 2024 | 1,159.00 | 1,167.00 | 1,140.00 | 1,146.00 | 1,146.00 | 316,379 |
| 08 Feb 2024 | 1,179.00 | 1,179.00 | 1,146.00 | 1,146.00 | 1,146.00 | 310,361 |
| 07 Feb 2024 | 1,163.00 | 1,185.00 | 1,148.00 | 1,161.00 | 1,161.00 | 336,516 |
| 06 Feb 2024 | 1,163.00 | 1,180.00 | 1,140.00 | 1,168.00 | 1,168.00 | 572,741 |
| 05 Feb 2024 | 1,185.00 | 1,186.00 | 1,146.00 | 1,156.00 | 1,156.00 | 61,047 |
| 02 Feb 2024 | 1,175.00 | 1,176.00 | 1,146.00 | 1,150.00 | 1,150.00 | 249,226 |
| 01 Feb 2024 | 1,145.00 | 1,173.00 | 1,145.00 | 1,166.00 | 1,166.00 | 394,008 |
| 31 Jan 2024 | 1,146.00 | 1,172.00 | 1,145.00 | 1,154.00 | 1,154.00 | 125,657 |
| 30 Jan 2024 | 1,175.00 | 1,175.00 | 1,140.00 | 1,150.00 | 1,150.00 | 1,599,698 |
| 29 Jan 2024 | 1,145.00 | 1,175.00 | 1,122.00 | 1,154.00 | 1,154.00 | 43,596 |
| 26 Jan 2024 | 1,166.00 | 1,173.00 | 1,130.00 | 1,161.00 | 1,161.00 | 116,276 |
| 25 Jan 2024 | 1,144.00 | 1,160.00 | 1,130.00 | 1,155.00 | 1,155.00 | 374,927 |
| 24 Jan 2024 | 1,133.00 | 1,162.00 | 1,114.00 | 1,140.00 | 1,140.00 | 650,859 |
| 23 Jan 2024 | 1,166.00 | 1,180.00 | 1,130.00 | 1,135.00 | 1,135.00 | 295,000 |
| 22 Jan 2024 | 1,189.00 | 1,189.00 | 1,122.00 | 1,146.00 | 1,146.00 | 104,123 |
| 19 Jan 2024 | 1,208.00 | 1,222.00 | 1,178.00 | 1,182.00 | 1,182.00 | 320,121 |
| 18 Jan 2024 | 1,216.00 | 1,216.00 | 1,166.00 | 1,190.00 | 1,190.00 | 2,004,332 |
| 17 Jan 2024 | 1,175.00 | 1,208.00 | 1,188.00 | 1,205.00 | 1,205.00 | 501,376 |
| 16 Jan 2024 | 1,185.00 | 1,218.00 | 1,165.00 | 1,218.00 | 1,218.00 | 659,198 |
| 15 Jan 2024 | 1,190.00 | 1,192.00 | 1,152.00 | 1,192.00 | 1,192.00 | 485,660 |
| 12 Jan 2024 | 1,199.00 | 1,200.00 | 1,188.00 | 1,192.00 | 1,192.00 | 130,921 |
| 11 Jan 2024 | 1,192.00 | 1,195.00 | 1,173.00 | 1,192.00 | 1,192.00 | 202,564 |
| 10 Jan 2024 | 1,200.00 | 1,200.00 | 1,190.00 | 1,192.00 | 1,192.00 | 92,511 |
| 09 Jan 2024 | 1,229.00 | 1,229.00 | 1,180.00 | 1,198.00 | 1,198.00 | 984,828 |
| 08 Jan 2024 | 1,189.00 | 1,224.00 | 1,177.00 | 1,200.00 | 1,200.00 | 404,950 |
| 05 Jan 2024 | 1,219.00 | 1,234.00 | 1,165.00 | 1,179.00 | 1,179.00 | 441,852 |
| 04 Jan 2024 | 1,232.00 | 1,234.00 | 1,196.00 | 1,196.00 | 1,196.00 | 123,107 |
| 03 Jan 2024 | 1,203.00 | 1,241.00 | 1,203.00 | 1,224.00 | 1,224.00 | 91,817 |
| 02 Jan 2024 | 1,222.00 | 1,243.00 | 1,202.00 | 1,241.00 | 1,241.00 | 186,626 |
| 29 Dec 2023 | 1,245.00 | 1,245.00 | 1,225.00 | 1,225.00 | 1,225.00 | 4,503 |
| 28 Dec 2023 | 1,211.00 | 1,249.00 | 1,217.00 | 1,221.00 | 1,221.00 | 46,085 |
| 27 Dec 2023 | 1,204.00 | 1,244.00 | 1,213.00 | 1,220.00 | 1,220.00 | 89,756 |
| 22 Dec 2023 | 1,239.00 | 1,220.00 | 1,212.00 | 1,226.00 | 1,226.00 | 54,677 |
| 21 Dec 2023 | 1,230.00 | 1,246.00 | 1,210.00 | 1,218.00 | 1,218.00 | 49,422 |
| 20 Dec 2023 | 1,203.00 | 1,225.00 | 1,203.00 | 1,209.00 | 1,209.00 | 68,141 |
| 19 Dec 2023 | 1,211.00 | 1,233.00 | 1,210.00 | 1,210.00 | 1,210.00 | 83,686 |
| 18 Dec 2023 | 1,278.00 | 1,287.00 | 1,220.00 | 1,221.00 | 1,221.00 | 80,026 |
| 14 Dec 2023 | 1,250.00 | 1,275.00 | 1,250.00 | 1,271.00 | 1,271.00 | 262,738 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.