Sappi Limited SAP
JSE · South Africa · Process Industries
ZAc 1,291.00+33.00 (+2.62%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 1,298.00 | +3.18% | ZAc 1,258.00 | ZAc 1,299.00 | ZAc 1,239.00 | 1.98M |
| 2026-09-30 | ZAc 1,258.00 | -1.87% | ZAc 1,305.00 | ZAc 1,296.00 | ZAc 1,241.00 | 1.76M |
| 2026-09-29 | ZAc 1,282.00 | +4.14% | ZAc 1,250.00 | ZAc 1,282.00 | ZAc 1,223.00 | 1.47M |
| 2026-09-28 | ZAc 1,231.00 | -0.24% | ZAc 1,274.00 | ZAc 1,260.00 | ZAc 1,230.00 | 516.34K |
| 2026-09-25 | ZAc 1,234.00 | -3.59% | ZAc 1,284.00 | ZAc 1,286.00 | ZAc 1,233.00 | 1.01M |
| 2026-09-23 | ZAc 1,280.00 | -0.70% | ZAc 1,250.00 | ZAc 1,293.00 | ZAc 1,233.00 | 1.80M |
| 2026-09-22 | ZAc 1,289.00 | +4.12% | ZAc 1,274.00 | ZAc 1,292.00 | ZAc 1,224.00 | 1.63M |
| 2026-09-21 | ZAc 1,238.00 | -6.71% | ZAc 1,280.00 | ZAc 1,304.00 | ZAc 1,220.00 | 2.81M |
| 2026-09-18 | ZAc 1,327.00 | +0.53% | ZAc 1,364.00 | ZAc 1,336.00 | ZAc 1,293.50 | 6.39M |
| 2026-09-17 | ZAc 1,320.00 | -2.22% | ZAc 1,360.00 | ZAc 1,368.00 | ZAc 1,314.00 | 1.51M |
| 2026-09-16 | ZAc 1,350.00 | +3.45% | ZAc 1,328.00 | ZAc 1,350.00 | ZAc 1,305.00 | 1.80M |
| 2026-09-15 | ZAc 1,305.00 | +1.95% | ZAc 1,293.00 | ZAc 1,305.00 | ZAc 1,258.00 | 4.14M |
| 2026-09-14 | ZAc 1,280.00 | -1.01% | ZAc 1,328.00 | ZAc 1,354.00 | ZAc 1,262.00 | 2.76M |
| 2026-09-11 | ZAc 1,293.00 | -1.60% | ZAc 1,328.00 | ZAc 1,328.00 | ZAc 1,257.00 | 2.08M |
| 2026-09-10 | ZAc 1,314.00 | -0.38% | ZAc 1,310.00 | ZAc 1,340.00 | ZAc 1,302.00 | 1.37M |
| 2026-09-09 | ZAc 1,319.00 | -2.15% | ZAc 1,314.00 | ZAc 1,357.00 | ZAc 1,308.00 | 1.80M |
| 2026-09-08 | ZAc 1,348.00 | +1.35% | ZAc 1,325.00 | ZAc 1,384.00 | ZAc 1,310.00 | 1.95M |
| 2026-09-07 | ZAc 1,330.00 | -2.21% | ZAc 1,407.00 | ZAc 1,365.00 | ZAc 1,330.00 | 678.08K |
| 2026-09-04 | ZAc 1,360.00 | +0.22% | ZAc 1,366.00 | ZAc 1,380.00 | ZAc 1,336.00 | 2.44M |
| 2026-09-03 | ZAc 1,357.00 | -2.44% | ZAc 1,449.00 | ZAc 1,404.00 | ZAc 1,357.00 | 1.65M |
| 2026-09-02 | ZAc 1,391.00 | +0.07% | ZAc 1,400.00 | ZAc 1,451.00 | ZAc 1,390.00 | 3.08M |
| 2026-09-01 | ZAc 1,390.00 | -5.95% | ZAc 1,502.00 | ZAc 1,511.00 | ZAc 1,390.00 | 2.82M |
| 2026-08-31 | ZAc 1,478.00 | +2.14% | ZAc 1,470.00 | ZAc 1,500.00 | ZAc 1,452.00 | 23.86M |
| 2026-08-28 | ZAc 1,447.00 | +2.62% | ZAc 1,439.00 | ZAc 1,460.00 | ZAc 1,422.00 | 2.14M |
| 2026-08-27 | ZAc 1,410.00 | -2.08% | ZAc 1,515.00 | ZAc 1,484.00 | ZAc 1,370.00 | 6.18M |
| 2026-08-26 | ZAc 1,440.00 | -1.50% | ZAc 1,515.00 | ZAc 1,499.00 | ZAc 1,434.00 | 2.77M |
| 2026-08-25 | ZAc 1,462.00 | -3.11% | ZAc 1,509.00 | ZAc 1,543.00 | ZAc 1,462.00 | 2.57M |
| 2026-08-24 | ZAc 1,509.00 | -4.31% | ZAc 1,610.00 | ZAc 1,586.00 | ZAc 1,506.00 | 4.31M |
| 2026-08-21 | ZAc 1,577.00 | +0.51% | ZAc 1,570.00 | ZAc 1,621.00 | ZAc 1,565.00 | 5.54M |
| 2026-08-20 | ZAc 1,569.00 | +6.23% | ZAc 1,486.00 | ZAc 1,569.00 | ZAc 1,467.00 | 4.94M |
| 2026-08-19 | ZAc 1,477.00 | +4.46% | ZAc 1,388.00 | ZAc 1,481.00 | ZAc 1,406.00 | 4.01M |
| 2026-08-18 | ZAc 1,414.00 | -1.33% | ZAc 1,440.00 | ZAc 1,439.00 | ZAc 1,394.00 | 2.44M |
| 2026-08-17 | ZAc 1,433.00 | +0.77% | ZAc 1,440.00 | ZAc 1,438.00 | ZAc 1,405.00 | 1.84M |
| 2026-08-14 | ZAc 1,422.00 | +2.89% | ZAc 1,405.00 | ZAc 1,437.00 | ZAc 1,349.00 | 6.26M |
| 2026-08-13 | ZAc 1,382.00 | -6.37% | ZAc 1,448.00 | ZAc 1,468.00 | ZAc 1,365.00 | 6.01M |
| 2026-08-12 | ZAc 1,476.00 | +0.96% | ZAc 1,507.00 | ZAc 1,527.00 | ZAc 1,456.00 | 4.84M |
| 2026-08-11 | ZAc 1,462.00 | -4.38% | ZAc 1,530.00 | ZAc 1,544.00 | ZAc 1,453.00 | 7.15M |
| 2026-08-07 | ZAc 1,529.00 | +8.67% | ZAc 1,407.00 | ZAc 1,529.00 | ZAc 1,401.00 | 8.71M |
| 2026-08-06 | ZAc 1,407.00 | +12.56% | ZAc 1,312.00 | ZAc 1,429.00 | ZAc 1,299.00 | 21.32M |
| 2026-08-05 | ZAc 1,250.00 | -0.48% | ZAc 1,265.00 | ZAc 1,292.00 | ZAc 1,229.00 | 8.05M |
| 2026-08-04 | ZAc 1,256.00 | +1.95% | ZAc 1,200.00 | ZAc 1,278.00 | ZAc 1,226.00 | 4.20M |
| 2026-08-03 | ZAc 1,232.00 | +3.70% | ZAc 1,199.00 | ZAc 1,259.00 | ZAc 1,204.00 | 5.83M |
| 2026-07-31 | ZAc 1,188.00 | -0.17% | ZAc 1,190.00 | ZAc 1,200.00 | ZAc 1,170.00 | 791.23K |
| 2026-07-30 | ZAc 1,190.00 | +3.93% | ZAc 1,145.00 | ZAc 1,215.00 | ZAc 1,141.00 | 3.08M |
| 2026-07-29 | ZAc 1,145.00 | +0.79% | ZAc 1,140.00 | ZAc 1,165.00 | ZAc 1,121.00 | 1.87M |
| 2026-07-28 | ZAc 1,136.00 | +0.89% | ZAc 1,126.00 | ZAc 1,144.00 | ZAc 1,110.00 | 1.31M |
| 2026-07-27 | ZAc 1,126.00 | +2.93% | ZAc 1,112.00 | ZAc 1,135.00 | ZAc 1,110.00 | 892.22K |
| 2026-07-24 | ZAc 1,094.00 | -2.23% | ZAc 1,090.00 | ZAc 1,128.00 | ZAc 1,088.00 | 938.66K |
| 2026-07-23 | ZAc 1,119.00 | +0.63% | ZAc 1,128.00 | ZAc 1,140.00 | ZAc 1,081.00 | 1.82M |
| 2026-07-22 | ZAc 1,112.00 | +1.28% | ZAc 1,110.00 | ZAc 1,125.00 | ZAc 1,089.00 | 1.01M |
| 2026-07-21 | ZAc 1,098.00 | -0.18% | ZAc 1,093.00 | ZAc 1,144.00 | ZAc 1,088.00 | 1.68M |
| 2026-07-20 | ZAc 1,100.00 | -5.58% | ZAc 1,165.00 | ZAc 1,163.00 | ZAc 1,097.00 | 1.68M |
| 2026-07-17 | ZAc 1,165.00 | +5.05% | ZAc 1,110.00 | ZAc 1,174.00 | ZAc 1,101.00 | 2.63M |
| 2026-07-16 | ZAc 1,109.00 | +3.36% | ZAc 1,082.00 | ZAc 1,149.00 | ZAc 1,059.00 | 2.03M |
| 2026-07-15 | ZAc 1,073.00 | +2.88% | ZAc 1,050.00 | ZAc 1,078.00 | ZAc 1,028.00 | 1.93M |
| 2026-07-14 | ZAc 1,043.00 | -6.29% | ZAc 1,155.00 | ZAc 1,116.00 | ZAc 1,020.00 | 4.12M |
| 2026-07-13 | ZAc 1,113.00 | -0.09% | ZAc 1,114.00 | ZAc 1,151.00 | ZAc 1,096.00 | 2.69M |
| 2026-07-10 | ZAc 1,114.00 | +7.84% | ZAc 1,030.00 | ZAc 1,114.00 | ZAc 1,024.00 | 4.85M |
| 2026-07-09 | ZAc 1,033.00 | +14.78% | ZAc 900.00 | ZAc 1,066.00 | ZAc 885.00 | 5.10M |
| 2026-07-08 | ZAc 900.00 | -1.21% | ZAc 890.00 | ZAc 906.00 | ZAc 864.00 | 2.32M |
| 2026-07-07 | ZAc 911.00 | -2.15% | ZAc 930.00 | ZAc 934.00 | ZAc 892.00 | 1.65M |
| 2026-07-06 | ZAc 931.00 | -2.92% | ZAc 931.00 | ZAc 965.00 | ZAc 918.00 | 1.52M |
| 2026-07-03 | ZAc 959.00 | -0.83% | ZAc 986.00 | ZAc 986.00 | ZAc 948.00 | 895.08K |
| 2026-07-02 | ZAc 967.00 | +5.34% | ZAc 895.00 | ZAc 986.00 | ZAc 902.00 | 3.10M |
| 2026-07-01 | ZAc 918.00 | -1.50% | ZAc 912.00 | ZAc 937.00 | ZAc 888.00 | 5.61M |
| 2026-06-30 | ZAc 932.00 | 0.00% | ZAc 936.00 | ZAc 936.00 | ZAc 907.00 | 4.53M |
| 2026-06-29 | ZAc 932.00 | +0.11% | ZAc 931.00 | ZAc 975.00 | ZAc 933.00 | 2.92M |
| 2026-06-26 | ZAc 931.00 | -6.81% | ZAc 1,011.00 | ZAc 1,011.00 | ZAc 931.00 | 3.65M |
| 2026-06-25 | ZAc 999.00 | -0.70% | ZAc 999.00 | ZAc 1,035.00 | ZAc 992.00 | 4.23M |
| 2026-06-24 | ZAc 1,006.00 | -2.24% | ZAc 1,039.00 | ZAc 1,040.00 | ZAc 1,000.00 | 3.74M |
| 2026-06-23 | ZAc 1,029.00 | -2.00% | ZAc 1,040.00 | ZAc 1,048.00 | ZAc 1,023.00 | 2.50M |
| 2026-06-22 | ZAc 1,050.00 | -4.46% | ZAc 1,113.00 | ZAc 1,113.00 | ZAc 1,035.00 | 4.73M |
| 2026-06-19 | ZAc 1,099.00 | -1.88% | ZAc 1,130.00 | ZAc 1,170.00 | ZAc 1,083.00 | 7.48M |
| 2026-06-18 | ZAc 1,120.00 | +1.45% | ZAc 1,096.00 | ZAc 1,125.00 | ZAc 1,080.00 | 4.63M |
| 2026-06-17 | ZAc 1,104.00 | -4.75% | ZAc 1,155.00 | ZAc 1,157.00 | ZAc 1,035.00 | 7.80M |
| 2026-06-15 | ZAc 1,159.00 | +5.36% | ZAc 1,120.00 | ZAc 1,172.00 | ZAc 1,112.00 | 5.21M |
| 2026-06-12 | ZAc 1,100.00 | +0.18% | ZAc 1,128.00 | ZAc 1,126.00 | ZAc 1,083.00 | 3.09M |
| 2026-06-11 | ZAc 1,098.00 | -0.54% | ZAc 1,104.00 | ZAc 1,111.00 | ZAc 1,078.00 | 3.53M |
| 2026-06-10 | ZAc 1,104.00 | -2.73% | ZAc 1,130.00 | ZAc 1,148.00 | ZAc 1,101.00 | 5.57M |
| 2026-06-09 | ZAc 1,135.00 | -0.53% | ZAc 1,141.00 | ZAc 1,171.00 | ZAc 1,135.00 | 6.12M |
| 2026-06-08 | ZAc 1,141.00 | -6.48% | ZAc 1,225.00 | ZAc 1,219.00 | ZAc 1,141.00 | 4.33M |
| 2026-06-05 | ZAc 1,220.00 | +2.01% | ZAc 1,193.00 | ZAc 1,237.00 | ZAc 1,175.00 | 7.37M |
| 2026-06-04 | ZAc 1,196.00 | -1.56% | ZAc 1,213.00 | ZAc 1,229.00 | ZAc 1,186.00 | 4.46M |
| 2026-06-03 | ZAc 1,215.00 | -0.98% | ZAc 1,227.00 | ZAc 1,229.00 | ZAc 1,196.00 | 2.93M |
| 2026-06-02 | ZAc 1,227.00 | +2.76% | ZAc 1,190.00 | ZAc 1,231.00 | ZAc 1,171.00 | 2.95M |
| 2026-06-01 | ZAc 1,194.00 | -3.71% | ZAc 1,240.00 | ZAc 1,239.00 | ZAc 1,193.00 | 3.37M |
| 2026-05-29 | ZAc 1,240.00 | -5.99% | ZAc 1,350.00 | ZAc 1,341.00 | ZAc 1,240.00 | 3.94M |
| 2026-05-28 | ZAc 1,319.00 | +4.02% | ZAc 1,290.00 | ZAc 1,350.00 | ZAc 1,287.00 | 3.92M |
| 2026-05-27 | ZAc 1,268.00 | +1.44% | ZAc 1,283.00 | ZAc 1,284.00 | ZAc 1,237.00 | 2.00M |
| 2026-05-26 | ZAc 1,250.00 | +1.96% | ZAc 1,226.00 | ZAc 1,273.00 | ZAc 1,218.00 | 3.55M |