Sasol ADR

SSL
🏛️ usa →
6.22
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 15.58 15.74 15.50 15.71 0.1M
2022-12-29 15.77 15.85 15.66 15.78 0.1M
2022-12-28 15.94 15.95 15.53 15.63 0.2M
2022-12-27 16.10 16.15 15.91 15.99 0.1M
2022-12-23 15.66 16.08 15.66 16.07 0.1M
2022-12-22 15.81 15.84 15.33 15.63 0.1M
2022-12-21 15.79 15.92 15.55 15.85 0.2M
2022-12-20 15.32 15.54 15.21 15.30 0.2M
2022-12-19 15.46 15.51 15.22 15.28 0.2M
2022-12-16 15.00 15.01 14.70 14.81 0.2M
2022-12-15 15.26 15.29 15.01 15.03 0.2M
2022-12-14 15.63 15.83 15.48 15.65 0.3M
2022-12-13 15.60 15.64 15.37 15.50 0.2M
2022-12-12 15.40 15.46 15.21 15.40 0.1M
2022-12-09 15.70 15.71 15.27 15.29 0.2M
2022-12-08 15.75 15.84 15.51 15.59 0.1M
2022-12-07 15.65 15.75 15.47 15.54 0.1M
2022-12-06 16.04 16.09 15.77 15.93 0.1M
2022-12-05 16.39 16.47 15.88 15.92 0.2M
2022-12-02 16.09 16.25 16.03 16.12 0.2M
2022-12-01 16.03 16.14 15.77 15.99 0.4M
2022-11-30 17.54 17.66 17.23 17.51 0.4M
2022-11-29 17.01 17.31 16.76 16.92 0.7M
2022-11-28 16.98 17.09 16.44 16.54 0.6M
2022-11-25 17.27 17.33 17.21 17.24 0.1M
2022-11-23 17.88 18.04 17.85 18.02 0.2M
2022-11-22 17.28 17.50 17.24 17.50 0.2M
2022-11-21 16.93 17.02 16.54 16.95 0.2M
2022-11-18 17.24 17.28 17.07 17.19 0.1M
2022-11-17 17.08 17.35 17.03 17.32 0.2M
2022-11-16 17.37 17.42 17.17 17.24 0.2M
2022-11-15 17.68 17.72 17.48 17.54 0.2M
2022-11-14 17.54 17.74 17.44 17.48 0.2M
2022-11-11 17.64 18.18 17.62 18.01 0.4M
2022-11-10 17.15 17.38 17.07 17.38 0.3M
2022-11-09 17.02 17.22 16.78 16.81 0.2M
2022-11-08 17.18 17.42 17.11 17.30 0.2M
2022-11-07 17.37 17.40 17.13 17.31 0.3M
2022-11-04 16.62 17.15 16.50 17.05 0.3M
2022-11-03 15.32 15.55 15.24 15.39 0.4M
2022-11-02 15.83 16.22 15.59 15.59 0.4M
2022-11-01 15.73 15.86 15.47 15.77 0.4M
2022-10-31 16.68 16.97 16.67 16.83 0.1M
2022-10-28 17.58 17.63 17.32 17.44 0.2M
2022-10-27 17.43 17.81 17.40 17.44 0.1M
2022-10-26 17.00 17.46 17.00 17.28 0.2M
2022-10-25 16.57 16.90 16.51 16.68 0.2M
2022-10-24 16.23 16.32 16.12 16.23 0.2M
2022-10-21 15.74 16.38 15.62 16.37 0.2M
2022-10-20 15.78 16.27 15.59 15.62 0.4M
2022-10-19 17.04 17.34 16.96 17.24 0.1M
2022-10-18 17.48 17.56 17.10 17.33 0.2M
2022-10-17 17.35 17.62 17.30 17.48 0.2M
2022-10-14 17.44 17.45 16.59 16.64 0.2M
2022-10-13 16.96 17.73 16.87 17.62 0.2M
2022-10-12 16.88 16.99 16.76 16.93 0.2M
2022-10-11 17.03 17.26 16.80 16.91 0.2M
2022-10-10 17.54 17.57 17.06 17.08 0.2M
2022-10-07 17.40 17.75 17.34 17.60 0.3M
2022-10-06 17.34 17.49 17.15 17.29 0.2M
2022-10-05 17.24 17.40 17.10 17.31 0.3M
2022-10-04 17.26 17.77 17.19 17.58 0.4M
2022-10-03 16.61 16.86 16.43 16.71 0.4M
2022-09-30 15.79 16.13 15.68 15.75 0.3M
2022-09-29 16.14 16.19 15.65 16.16 0.3M
2022-09-28 16.22 16.48 16.10 16.42 0.5M
2022-09-27 16.51 16.69 16.20 16.34 0.4M
2022-09-26 16.31 16.54 15.89 15.91 0.5M
2022-09-23 16.84 16.84 16.22 16.34 0.3M
2022-09-22 18.01 18.20 17.72 17.86 0.2M
2022-09-21 18.25 18.30 17.70 17.72 0.3M
2022-09-20 17.67 17.71 17.43 17.59 0.2M
2022-09-19 17.37 17.92 17.37 17.90 0.2M
2022-09-16 17.80 17.90 17.41 17.64 0.3M
2022-09-15 18.48 18.58 18.18 18.35 0.2M
2022-09-14 18.06 18.34 17.96 18.23 0.2M
2022-09-13 18.31 18.59 17.94 17.98 0.3M
2022-09-12 19.06 19.22 19.01 19.09 0.2M
2022-09-09 18.44 18.74 18.38 18.71 0.3M
2022-09-08 18.02 18.25 17.92 18.16 0.3M
2022-09-07 18.61 18.85 18.42 18.74 0.4M
2022-09-06 19.61 19.63 19.20 19.31 0.2M
2022-09-02 19.78 19.78 19.32 19.40 0.2M
2022-09-01 19.21 19.24 18.78 18.99 0.3M
2022-08-31 19.60 19.81 19.29 19.30 0.4M
2022-08-30 21.17 21.19 20.38 20.42 0.2M
2022-08-29 21.35 21.79 21.27 21.67 0.2M
2022-08-26 21.01 21.20 20.66 20.77 0.3M
2022-08-25 20.95 21.39 20.95 21.38 0.2M
2022-08-24 20.60 20.76 20.35 20.69 0.3M
2022-08-23 19.59 20.07 19.58 19.89 0.3M
2022-08-22 19.58 19.76 19.39 19.74 0.1M
2022-08-19 19.73 19.75 19.40 19.48 0.3M
2022-08-18 20.20 20.41 20.06 20.17 0.4M
2022-08-17 20.49 20.60 20.16 20.33 0.3M
2022-08-16 21.90 22.09 21.83 21.85 0.3M
2022-08-15 21.76 22.10 21.56 21.81 0.3M
2022-08-12 22.08 22.31 21.97 22.27 0.1M
2022-08-11 21.59 21.96 21.59 21.78 0.2M
2022-08-10 21.41 21.61 21.35 21.49 0.2M
2022-08-09 20.74 21.03 20.67 20.79 0.1M
2022-08-08 20.74 20.83 20.53 20.63 0.2M
2022-08-05 19.59 20.38 19.55 20.23 0.1M
2022-08-04 20.22 20.33 20.03 20.15 0.2M
2022-08-03 20.22 20.31 19.82 19.99 0.2M
2022-08-02 20.18 20.24 19.82 19.86 0.2M
2022-08-01 20.88 20.89 20.53 20.73 0.2M
2022-07-29 21.01 21.18 20.86 21.04 0.2M
2022-07-28 21.43 21.53 20.97 21.22 0.2M
2022-07-27 20.84 21.38 20.65 21.24 0.2M
2022-07-26 20.43 20.68 20.31 20.43 0.2M
2022-07-25 20.78 21.00 20.70 20.90 0.2M
2022-07-22 20.63 20.79 20.20 20.28 0.1M
2022-07-21 20.19 20.53 20.10 20.51 0.2M
2022-07-20 20.28 20.45 20.15 20.38 0.2M
2022-07-19 20.27 20.52 20.21 20.46 0.1M
2022-07-18 20.24 20.39 19.82 19.89 0.2M
2022-07-15 19.63 19.78 19.35 19.66 0.4M
2022-07-14 19.46 19.46 18.71 19.22 0.5M
2022-07-13 20.48 20.82 20.19 20.59 0.4M
2022-07-12 21.30 21.55 21.16 21.33 0.2M
2022-07-11 21.62 21.74 21.42 21.64 0.1M
2022-07-08 22.08 22.29 21.85 22.20 0.2M
2022-07-07 21.95 22.57 21.95 22.52 0.4M
2022-07-06 20.85 20.88 19.95 20.61 0.3M
2022-07-05 21.53 21.57 20.67 21.02 0.4M
2022-07-01 21.96 21.97 21.17 21.68 0.3M
2022-06-30 22.81 23.11 22.45 23.06 0.3M
2022-06-29 24.01 24.01 23.12 23.23 0.4M
2022-06-28 23.17 23.44 22.74 22.92 0.3M
2022-06-27 22.89 23.43 22.88 23.32 0.3M
2022-06-24 22.70 23.26 22.67 23.19 0.4M
2022-06-23 23.00 23.14 22.05 22.37 0.3M
2022-06-22 23.19 23.29 22.76 22.78 0.3M
2022-06-21 24.96 25.04 24.55 24.71 0.3M
2022-06-17 24.19 24.30 22.88 23.12 0.6M
2022-06-16 24.41 24.58 23.60 23.70 0.3M
2022-06-15 25.10 25.41 24.61 25.14 0.5M
2022-06-14 24.92 25.20 24.35 24.66 0.4M
2022-06-13 25.16 25.40 24.57 24.99 0.4M
2022-06-10 26.20 26.26 25.68 25.88 0.2M
2022-06-09 27.50 27.59 26.74 26.75 0.2M
2022-06-08 27.76 28.00 27.67 27.74 0.3M
2022-06-07 27.43 27.79 27.40 27.73 0.2M
2022-06-06 28.18 28.37 27.55 27.66 0.4M
2022-06-03 26.61 26.90 26.59 26.81 0.2M
2022-06-02 26.88 27.61 26.85 27.36 0.4M
2022-06-01 26.24 26.28 25.55 25.75 0.2M
2022-05-31 26.32 26.86 25.85 26.01 0.3M
2022-05-27 25.86 26.18 25.76 26.10 0.2M
2022-05-26 25.01 25.89 25.01 25.56 0.4M
2022-05-25 24.30 24.64 24.24 24.53 0.2M
2022-05-24 25.09 25.30 24.56 24.92 0.3M
2022-05-23 24.98 25.26 24.66 24.99 0.2M
2022-05-20 25.01 25.09 24.24 24.58 0.2M
2022-05-19 24.25 25.10 24.19 24.75 0.5M
2022-05-18 24.75 24.92 23.80 23.86 0.3M
2022-05-17 24.83 25.02 24.64 24.80 0.2M
2022-05-16 24.25 25.23 24.25 24.80 0.4M
2022-05-13 23.43 24.54 23.43 24.27 0.3M
2022-05-12 22.77 23.45 22.38 23.27 0.4M
2022-05-11 23.07 23.68 23.00 23.17 0.3M
2022-05-10 22.66 22.71 21.77 22.25 0.3M
2022-05-09 23.16 23.16 22.14 22.23 0.4M
2022-05-06 23.51 23.94 23.23 23.78 0.3M
2022-05-05 25.17 25.24 23.86 24.16 0.3M
2022-05-04 24.92 25.45 24.59 25.40 0.2M
2022-05-03 24.07 24.50 24.03 24.36 0.2M
2022-05-02 23.75 23.88 23.21 23.68 0.2M
2022-04-29 24.85 24.91 24.20 24.26 0.2M
2022-04-28 23.95 24.51 23.42 24.49 0.4M
2022-04-27 23.23 23.43 22.92 23.19 0.2M
2022-04-26 23.38 23.51 22.99 23.01 0.4M
2022-04-25 22.89 23.10 22.34 23.05 0.7M
2022-04-22 24.22 24.55 24.15 24.27 0.5M
2022-04-21 25.22 25.24 24.20 24.22 0.2M
2022-04-20 24.62 24.73 24.38 24.61 0.2M
2022-04-19 25.05 25.08 24.53 24.73 0.2M
2022-04-18 25.27 25.43 25.14 25.33 0.1M
2022-04-14 24.99 25.34 24.76 25.12 0.2M
2022-04-13 25.39 25.79 25.31 25.77 0.2M
2022-04-12 25.01 25.36 24.87 24.94 0.4M
2022-04-11 25.10 25.10 24.62 24.68 0.1M
2022-04-08 24.92 25.57 24.87 25.39 0.3M
2022-04-07 24.48 24.71 24.21 24.62 0.1M
2022-04-06 24.69 24.76 24.35 24.50 0.2M
2022-04-05 24.94 25.13 24.43 24.45 0.2M
2022-04-04 24.78 24.87 24.44 24.69 0.2M
2022-04-01 24.45 24.82 24.45 24.81 0.1M
2022-03-31 24.12 24.46 24.02 24.18 0.2M
2022-03-30 24.57 25.35 24.57 24.97 0.2M
2022-03-29 24.03 24.34 23.71 24.29 0.4M
2022-03-28 25.20 25.31 24.99 25.19 0.2M
2022-03-25 25.18 25.49 24.97 25.47 0.4M
2022-03-24 25.46 25.90 25.36 25.50 0.4M
2022-03-23 24.22 24.80 24.22 24.54 0.1M
2022-03-22 24.24 24.38 23.79 24.04 0.2M
2022-03-21 23.95 24.50 23.95 24.42 0.2M
2022-03-18 23.73 23.93 23.51 23.76 0.2M
2022-03-17 23.08 23.53 23.05 23.47 0.2M
2022-03-16 22.57 22.95 22.09 22.53 0.4M
2022-03-15 21.80 21.98 21.34 21.89 0.6M
2022-03-14 22.18 22.46 21.24 21.60 0.6M
2022-03-11 23.67 23.79 23.31 23.36 0.3M
2022-03-10 23.35 23.60 23.14 23.44 0.3M
2022-03-09 22.61 23.44 22.57 23.08 0.5M
2022-03-08 23.80 24.24 23.27 23.84 0.8M
2022-03-07 24.10 24.19 23.20 23.51 0.5M
2022-03-04 23.67 24.30 23.63 24.27 0.4M
2022-03-03 25.20 25.20 24.47 24.66 0.5M
2022-03-02 25.71 25.72 24.85 25.31 0.7M
2022-03-01 24.06 24.12 23.09 23.30 0.5M
2022-02-28 22.63 22.97 22.39 22.97 0.3M
2022-02-25 22.09 22.61 21.93 22.59 0.3M
2022-02-24 22.39 22.42 21.42 21.74 0.5M
2022-02-23 22.05 22.32 21.85 21.95 0.4M
2022-02-22 22.09 22.71 21.73 21.85 0.5M
2022-02-18 21.73 21.99 21.60 21.75 0.2M
2022-02-17 22.25 22.29 22.02 22.14 0.2M
2022-02-16 22.06 22.65 22.06 22.42 0.3M
2022-02-15 21.33 21.73 21.29 21.73 0.4M
2022-02-14 22.48 22.57 22.03 22.35 0.6M
2022-02-11 21.57 21.92 21.51 21.81 0.5M
2022-02-10 21.69 22.25 21.69 21.79 0.4M
2022-02-09 21.48 21.88 21.41 21.66 0.4M
2022-02-08 22.27 22.38 22.13 22.30 0.3M
2022-02-07 22.20 22.51 22.18 22.42 0.2M
2022-02-04 22.56 22.84 22.46 22.68 0.3M
2022-02-03 22.22 22.51 22.15 22.29 0.3M
2022-02-02 23.07 23.11 22.69 22.90 0.5M
2022-02-01 22.93 23.71 22.93 23.55 0.9M
2022-01-31 22.20 22.42 21.91 22.32 0.6M
2022-01-28 21.98 22.05 21.09 21.52 0.4M
2022-01-27 22.00 22.07 21.32 21.50 0.5M
2022-01-26 21.23 21.60 20.99 21.15 0.7M
2022-01-25 19.85 21.18 19.70 20.93 1.0M
2022-01-24 19.58 19.61 18.79 19.48 0.8M
2022-01-21 20.49 20.72 20.13 20.22 0.9M
2022-01-20 20.81 20.84 20.34 20.39 0.6M
2022-01-19 20.74 20.75 20.28 20.46 0.8M
2022-01-18 20.06 20.08 19.36 19.69 0.8M
2022-01-14 18.50 18.87 18.48 18.85 0.3M
2022-01-13 18.75 18.77 18.49 18.51 0.3M
2022-01-12 18.39 18.78 18.22 18.75 0.6M
2022-01-11 17.19 17.54 16.97 17.54 0.3M
2022-01-10 17.11 17.18 16.75 16.93 0.5M
2022-01-07 16.75 16.85 16.61 16.80 0.2M
2022-01-06 16.71 16.80 16.39 16.53 0.3M
2022-01-05 16.69 16.77 16.21 16.22 0.3M
2022-01-04 16.38 16.62 16.37 16.52 0.3M
2022-01-03 16.59 16.82 16.58 16.82 0.3M