Tsogo Sun Limited TSG
JSE · South Africa · Consumer Services
ZAc 750.00-5.00 (-0.66%)
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 750.00 | -0.66% | ZAc 770.00 | ZAc 770.00 | ZAc 738.00 | 39.89K |
| 2026-09-30 | ZAc 755.00 | +2.03% | ZAc 740.00 | ZAc 755.00 | ZAc 734.00 | 125.69K |
| 2026-09-29 | ZAc 740.00 | -0.13% | ZAc 735.00 | ZAc 747.00 | ZAc 732.00 | 72.95K |
| 2026-09-28 | ZAc 741.00 | +0.82% | ZAc 733.00 | ZAc 745.00 | ZAc 727.00 | 292.11K |
| 2026-09-25 | ZAc 735.00 | -2.52% | ZAc 755.00 | ZAc 755.00 | ZAc 735.00 | 141.80K |
| 2026-09-23 | ZAc 754.00 | -0.40% | ZAc 748.00 | ZAc 760.00 | ZAc 742.00 | 188.55K |
| 2026-09-22 | ZAc 757.00 | -1.69% | ZAc 770.00 | ZAc 770.00 | ZAc 748.00 | 470.72K |
| 2026-09-21 | ZAc 770.00 | +4.76% | ZAc 712.00 | ZAc 795.00 | ZAc 712.00 | 773.67K |
| 2026-09-18 | ZAc 735.00 | +5.91% | ZAc 700.00 | ZAc 735.00 | ZAc 680.00 | 2.09M |
| 2026-09-17 | ZAc 694.00 | -1.42% | ZAc 690.00 | ZAc 713.00 | ZAc 691.00 | 79.84K |
| 2026-09-16 | ZAc 704.00 | +0.57% | ZAc 703.00 | ZAc 706.00 | ZAc 693.00 | 53.88K |
| 2026-09-15 | ZAc 700.00 | 0.00% | ZAc 692.00 | ZAc 715.00 | ZAc 692.00 | 939.79K |
| 2026-09-14 | ZAc 700.00 | -1.41% | ZAc 707.00 | ZAc 707.00 | ZAc 692.00 | 316.47K |
| 2026-09-11 | ZAc 710.00 | +2.16% | ZAc 699.00 | ZAc 710.00 | ZAc 690.00 | 51.00K |
| 2026-09-10 | ZAc 695.00 | 0.00% | ZAc 694.00 | ZAc 709.00 | ZAc 684.00 | 62.66K |
| 2026-09-09 | ZAc 695.00 | -0.71% | ZAc 709.00 | ZAc 723.00 | ZAc 690.00 | 29.30K |
| 2026-09-08 | ZAc 700.00 | +0.57% | ZAc 710.00 | ZAc 708.00 | ZAc 690.00 | 165.95K |
| 2026-09-07 | ZAc 696.00 | -3.20% | ZAc 705.00 | ZAc 725.00 | ZAc 696.00 | 62.13K |
| 2026-09-04 | ZAc 719.00 | +3.30% | ZAc 704.00 | ZAc 719.00 | ZAc 704.00 | 33.37K |
| 2026-09-03 | ZAc 696.00 | -0.57% | ZAc 700.00 | ZAc 705.00 | ZAc 695.00 | 94.85K |
| 2026-09-02 | ZAc 700.00 | -0.99% | ZAc 722.00 | ZAc 722.00 | ZAc 691.00 | 121.77K |
| 2026-09-01 | ZAc 707.00 | -1.12% | ZAc 716.00 | ZAc 730.00 | ZAc 700.00 | 157.84K |
| 2026-08-31 | ZAc 715.00 | -4.67% | ZAc 745.00 | ZAc 744.00 | ZAc 715.00 | 76.69K |
| 2026-08-28 | ZAc 750.00 | +4.31% | ZAc 719.00 | ZAc 750.00 | ZAc 719.00 | 50.95K |
| 2026-08-27 | ZAc 719.00 | -1.51% | ZAc 740.00 | ZAc 742.00 | ZAc 719.00 | 56.46K |
| 2026-08-26 | ZAc 730.00 | -0.54% | ZAc 733.00 | ZAc 744.00 | ZAc 730.00 | 53.04K |
| 2026-08-25 | ZAc 734.00 | +1.24% | ZAc 733.00 | ZAc 742.00 | ZAc 715.00 | 207.32K |
| 2026-08-24 | ZAc 725.00 | +0.28% | ZAc 723.00 | ZAc 735.00 | ZAc 719.00 | 98.11K |
| 2026-08-21 | ZAc 723.00 | -2.43% | ZAc 735.00 | ZAc 746.00 | ZAc 723.00 | 185.93K |
| 2026-08-20 | ZAc 741.00 | -1.20% | ZAc 737.00 | ZAc 750.00 | ZAc 719.00 | 220.00K |
| 2026-08-19 | ZAc 750.00 | +3.45% | ZAc 733.00 | ZAc 750.00 | ZAc 715.00 | 155.21K |
| 2026-08-18 | ZAc 725.00 | -1.23% | ZAc 749.00 | ZAc 749.00 | ZAc 725.00 | 45.75K |
| 2026-08-17 | ZAc 734.00 | -1.74% | ZAc 754.00 | ZAc 754.00 | ZAc 727.00 | 42.03K |
| 2026-08-14 | ZAc 747.00 | +0.81% | ZAc 751.00 | ZAc 751.00 | ZAc 725.00 | 117.61K |
| 2026-08-13 | ZAc 741.00 | +1.51% | ZAc 750.00 | ZAc 755.00 | ZAc 725.00 | 136.58K |
| 2026-08-12 | ZAc 730.00 | -3.82% | ZAc 759.00 | ZAc 760.00 | ZAc 726.00 | 88.30K |
| 2026-08-11 | ZAc 759.00 | +0.40% | ZAc 732.00 | ZAc 762.00 | ZAc 732.00 | 17.50K |
| 2026-08-07 | ZAc 756.00 | +2.58% | ZAc 726.00 | ZAc 756.00 | ZAc 722.00 | 102.66K |
| 2026-08-06 | ZAc 737.00 | +1.80% | ZAc 734.00 | ZAc 754.00 | ZAc 724.00 | 79.35K |
| 2026-08-05 | ZAc 724.00 | -0.82% | ZAc 735.00 | ZAc 735.00 | ZAc 719.00 | 429.27K |
| 2026-08-04 | ZAc 730.00 | -0.68% | ZAc 737.00 | ZAc 737.00 | ZAc 720.00 | 298.16K |
| 2026-08-03 | ZAc 735.00 | +0.82% | ZAc 735.00 | ZAc 738.00 | ZAc 729.00 | 566.81K |
| 2026-07-31 | ZAc 729.00 | -2.80% | ZAc 749.00 | ZAc 749.00 | ZAc 729.00 | 163.02K |
| 2026-07-30 | ZAc 750.00 | +1.35% | ZAc 728.00 | ZAc 750.00 | ZAc 725.00 | 124.62K |
| 2026-07-29 | ZAc 740.00 | -0.54% | ZAc 748.00 | ZAc 755.00 | ZAc 740.00 | 142.65K |
| 2026-07-28 | ZAc 744.00 | +1.64% | ZAc 747.00 | ZAc 747.00 | ZAc 730.00 | 335.07K |
| 2026-07-27 | ZAc 732.00 | -1.74% | ZAc 754.00 | ZAc 754.00 | ZAc 732.00 | 547.06K |
| 2026-07-24 | ZAc 745.00 | 0.00% | ZAc 740.00 | ZAc 745.00 | ZAc 725.00 | 125.12K |
| 2026-07-23 | ZAc 745.00 | +0.68% | ZAc 727.00 | ZAc 757.00 | ZAc 727.00 | 233.58K |
| 2026-07-22 | ZAc 740.00 | -5.13% | ZAc 744.00 | ZAc 762.00 | ZAc 739.00 | 160.48K |
| 2026-07-21 | ZAc 780.00 | +2.23% | ZAc 768.00 | ZAc 780.00 | ZAc 755.00 | 103.90K |
| 2026-07-20 | ZAc 763.00 | +0.79% | ZAc 766.00 | ZAc 766.00 | ZAc 752.00 | 94.62K |
| 2026-07-17 | ZAc 757.00 | -2.95% | ZAc 776.00 | ZAc 779.00 | ZAc 755.00 | 51.50K |
| 2026-07-16 | ZAc 780.00 | 0.00% | ZAc 790.00 | ZAc 790.00 | ZAc 770.00 | 195.13K |
| 2026-07-15 | ZAc 780.00 | -0.64% | ZAc 772.00 | ZAc 792.00 | ZAc 772.00 | 486.43K |
| 2026-07-14 | ZAc 785.00 | +2.08% | ZAc 755.00 | ZAc 785.00 | ZAc 754.00 | 95.19K |
| 2026-07-13 | ZAc 769.00 | -3.39% | ZAc 780.00 | ZAc 786.00 | ZAc 755.00 | 30.81K |
| 2026-07-10 | ZAc 796.00 | +0.76% | ZAc 796.00 | ZAc 796.00 | ZAc 772.00 | 115.63K |
| 2026-07-09 | ZAc 790.00 | +1.28% | ZAc 762.00 | ZAc 794.00 | ZAc 762.00 | 89.88K |
| 2026-07-08 | ZAc 780.00 | 0.00% | ZAc 756.00 | ZAc 782.00 | ZAc 755.00 | 117.33K |
| 2026-07-07 | ZAc 780.00 | -1.64% | ZAc 765.00 | ZAc 780.00 | ZAc 749.00 | 24.69K |
| 2026-07-06 | ZAc 793.00 | +0.38% | ZAc 794.00 | ZAc 794.00 | ZAc 771.00 | 150.76K |
| 2026-07-03 | ZAc 790.00 | 0.00% | ZAc 796.00 | ZAc 796.00 | ZAc 781.00 | 205.83K |
| 2026-07-02 | ZAc 790.00 | 0.00% | ZAc 785.00 | ZAc 797.00 | ZAc 780.00 | 537.81K |
| 2026-07-01 | ZAc 790.00 | +1.28% | ZAc 768.00 | ZAc 798.00 | ZAc 768.00 | 509.49K |
| 2026-06-30 | ZAc 780.00 | +1.69% | ZAc 767.00 | ZAc 780.00 | ZAc 758.00 | 192.92K |
| 2026-06-29 | ZAc 767.00 | +1.19% | ZAc 766.00 | ZAc 773.00 | ZAc 756.00 | 54.33K |
| 2026-06-26 | ZAc 758.00 | -1.17% | ZAc 756.00 | ZAc 773.00 | ZAc 752.00 | 120.97K |
| 2026-06-25 | ZAc 767.00 | +0.92% | ZAc 753.00 | ZAc 767.00 | ZAc 750.00 | 47.59K |
| 2026-06-24 | ZAc 760.00 | -2.31% | ZAc 776.00 | ZAc 778.00 | ZAc 740.00 | 109.53K |
| 2026-06-23 | ZAc 778.00 | -0.26% | ZAc 755.00 | ZAc 778.00 | ZAc 755.00 | 140.43K |
| 2026-06-22 | ZAc 780.00 | +4.00% | ZAc 750.00 | ZAc 780.00 | ZAc 740.00 | 275.52K |
| 2026-06-19 | ZAc 750.00 | -2.47% | ZAc 775.00 | ZAc 770.00 | ZAc 745.00 | 1.69M |
| 2026-06-18 | ZAc 769.00 | -1.41% | ZAc 779.00 | ZAc 780.00 | ZAc 762.00 | 82.08K |
| 2026-06-17 | ZAc 780.00 | +0.13% | ZAc 780.00 | ZAc 780.00 | ZAc 761.00 | 267.01K |
| 2026-06-15 | ZAc 779.00 | +2.64% | ZAc 779.00 | ZAc 780.00 | ZAc 765.00 | 102.24K |
| 2026-06-12 | ZAc 759.00 | -2.06% | ZAc 786.00 | ZAc 788.00 | ZAc 759.00 | 173.61K |
| 2026-06-11 | ZAc 775.00 | +1.44% | ZAc 784.00 | ZAc 784.00 | ZAc 757.00 | 605.44K |
| 2026-06-10 | ZAc 764.00 | -0.65% | ZAc 786.00 | ZAc 786.00 | ZAc 750.00 | 626.52K |
| 2026-06-09 | ZAc 769.00 | -1.28% | ZAc 779.00 | ZAc 790.00 | ZAc 767.00 | 141.11K |
| 2026-06-08 | ZAc 779.00 | +2.23% | ZAc 773.00 | ZAc 785.00 | ZAc 759.00 | 98.56K |
| 2026-06-05 | ZAc 762.00 | -1.17% | ZAc 779.00 | ZAc 780.00 | ZAc 756.00 | 128.67K |
| 2026-06-04 | ZAc 771.00 | 0.00% | ZAc 789.00 | ZAc 790.00 | ZAc 759.00 | 3.09M |
| 2026-06-03 | ZAc 771.00 | -2.16% | ZAc 779.00 | ZAc 790.00 | ZAc 771.00 | 411.39K |
| 2026-06-02 | ZAc 788.00 | -0.13% | ZAc 798.00 | ZAc 798.00 | ZAc 764.00 | 281.44K |
| 2026-06-01 | ZAc 789.00 | +3.95% | ZAc 765.00 | ZAc 810.00 | ZAc 757.00 | 536.07K |
| 2026-05-29 | ZAc 759.00 | -0.39% | ZAc 762.00 | ZAc 765.00 | ZAc 743.00 | 306.65K |
| 2026-05-28 | ZAc 762.00 | +1.60% | ZAc 755.00 | ZAc 762.00 | ZAc 735.00 | 280.88K |
| 2026-05-27 | ZAc 750.00 | +0.13% | ZAc 740.00 | ZAc 750.00 | ZAc 719.00 | 1.14M |
| 2026-05-26 | ZAc 749.00 | -3.10% | ZAc 773.00 | ZAc 792.00 | ZAc 748.00 | 157.57K |