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
2023-12-29 9.98 9.98 9.87 9.94 0.4M
2023-12-28 10.03 10.06 9.90 9.90 0.3M
2023-12-27 10.21 10.28 10.17 10.21 0.3M
2023-12-26 10.16 10.16 10.00 10.02 0.2M
2023-12-22 10.17 10.21 10.03 10.07 0.2M
2023-12-21 9.98 10.02 9.93 10.01 0.4M
2023-12-20 9.94 10.06 9.89 9.90 0.7M
2023-12-19 9.72 9.89 9.72 9.83 0.7M
2023-12-18 9.59 9.61 9.43 9.46 0.5M
2023-12-15 9.46 9.52 9.26 9.31 0.5M
2023-12-14 9.34 9.54 9.30 9.44 1.0M
2023-12-13 8.91 9.37 8.85 9.36 0.9M
2023-12-12 9.05 9.15 8.88 9.00 1.4M
2023-12-11 9.15 9.54 9.08 9.47 1.2M
2023-12-08 9.45 9.67 9.43 9.55 1.7M
2023-12-07 9.83 9.93 9.80 9.87 0.7M
2023-12-06 9.97 10.12 9.87 9.90 1.2M
2023-12-05 10.34 10.41 10.22 10.22 0.7M
2023-12-04 10.79 10.83 10.71 10.74 0.8M
2023-12-01 11.03 11.33 10.99 11.21 0.7M
2023-11-30 11.08 11.19 11.01 11.03 0.7M
2023-11-29 11.49 11.63 11.47 11.49 0.4M
2023-11-28 11.44 11.65 11.41 11.55 0.5M
2023-11-27 11.59 11.63 11.39 11.45 0.5M
2023-11-24 11.36 11.47 11.27 11.28 0.3M
2023-11-22 11.47 11.47 11.19 11.27 1.1M
2023-11-21 12.07 12.08 11.85 11.86 0.3M
2023-11-20 12.12 12.23 12.07 12.18 0.3M
2023-11-17 12.28 12.38 12.16 12.34 0.3M
2023-11-16 12.49 12.58 12.34 12.40 0.2M
2023-11-15 12.75 12.85 12.70 12.71 0.2M
2023-11-14 12.49 12.78 12.49 12.73 0.4M
2023-11-13 12.26 12.30 12.18 12.22 0.2M
2023-11-10 12.01 12.09 11.80 12.07 0.4M
2023-11-09 12.32 12.45 12.22 12.22 0.2M
2023-11-08 12.26 12.31 12.09 12.14 0.3M
2023-11-07 12.63 12.64 12.25 12.25 0.3M
2023-11-06 12.94 12.99 12.81 12.82 0.2M
2023-11-03 12.74 12.87 12.66 12.75 0.3M
2023-11-02 12.44 12.76 12.41 12.76 0.3M
2023-11-01 12.47 12.65 12.46 12.57 0.3M
2023-10-31 12.65 12.66 12.47 12.51 0.3M
2023-10-30 12.88 12.93 12.73 12.78 0.2M
2023-10-27 13.21 13.27 13.03 13.11 0.3M
2023-10-26 12.92 13.02 12.86 12.95 0.3M
2023-10-25 13.00 13.07 12.87 12.90 0.2M
2023-10-24 13.10 13.23 13.07 13.12 0.2M
2023-10-23 13.40 13.43 13.20 13.22 0.3M
2023-10-20 13.21 13.30 13.16 13.23 0.2M
2023-10-19 13.48 13.57 13.36 13.40 0.3M
2023-10-18 13.81 13.83 13.57 13.63 0.3M
2023-10-17 13.90 14.13 13.90 14.11 0.2M
2023-10-16 14.09 14.10 13.91 14.00 0.3M
2023-10-13 13.94 14.02 13.85 13.89 0.3M
2023-10-12 13.83 13.88 13.49 13.58 0.3M
2023-10-11 13.65 13.70 13.47 13.62 0.3M
2023-10-10 13.37 13.51 13.32 13.44 0.4M
2023-10-09 12.92 13.10 12.86 13.10 0.4M
2023-10-06 12.12 12.41 12.08 12.34 0.3M
2023-10-05 12.22 12.35 12.15 12.19 0.3M
2023-10-04 12.54 12.61 12.33 12.44 0.4M
2023-10-03 12.83 12.90 12.70 12.81 0.4M
2023-10-02 13.49 13.51 13.05 13.10 0.5M
2023-09-29 13.85 13.91 13.64 13.67 0.5M
2023-09-28 13.57 13.74 13.49 13.55 0.6M
2023-09-27 12.92 13.01 12.78 12.81 0.4M
2023-09-26 12.80 12.89 12.59 12.59 0.3M
2023-09-25 12.98 12.98 12.82 12.89 0.3M
2023-09-22 13.27 13.27 13.02 13.03 0.3M
2023-09-21 13.01 13.17 12.96 13.07 0.2M
2023-09-20 13.20 13.36 13.16 13.18 0.4M
2023-09-19 12.88 12.96 12.78 12.83 0.3M
2023-09-18 12.84 12.92 12.76 12.77 0.2M
2023-09-15 12.85 12.96 12.84 12.85 0.3M
2023-09-14 12.62 12.89 12.62 12.84 0.4M
2023-09-13 12.92 12.98 12.56 12.58 0.4M
2023-09-12 12.93 13.12 12.93 13.08 0.2M
2023-09-11 13.05 13.08 12.92 12.93 0.3M
2023-09-08 12.67 12.80 12.64 12.72 0.3M
2023-09-07 13.04 13.07 12.73 12.76 0.3M
2023-09-06 13.09 13.27 13.05 13.10 0.4M
2023-09-05 13.43 13.50 13.07 13.07 0.4M
2023-09-01 13.26 13.29 13.07 13.10 0.3M
2023-08-31 12.97 13.00 12.86 12.89 0.2M
2023-08-30 13.36 13.44 13.23 13.24 0.2M
2023-08-29 13.10 13.28 13.03 13.28 0.2M
2023-08-28 13.04 13.26 12.96 13.17 0.3M
2023-08-25 12.89 12.93 12.72 12.80 0.3M
2023-08-24 12.63 12.68 12.41 12.46 0.3M
2023-08-23 12.82 13.07 12.71 13.00 0.3M
2023-08-22 12.80 12.80 12.55 12.59 0.3M
2023-08-21 12.93 12.95 12.74 12.83 0.2M
2023-08-18 12.61 12.82 12.61 12.81 0.4M
2023-08-17 13.02 13.16 13.00 13.09 0.3M
2023-08-16 12.88 12.98 12.84 12.90 0.2M
2023-08-15 12.93 12.93 12.77 12.80 0.4M
2023-08-14 13.24 13.39 13.05 13.30 0.7M
2023-08-11 14.18 14.26 14.13 14.22 0.5M
2023-08-10 14.02 14.15 13.94 14.00 0.8M
2023-08-09 13.59 13.59 13.31 13.33 0.3M
2023-08-08 13.19 13.46 13.11 13.45 0.2M
2023-08-07 13.26 13.40 13.21 13.40 0.3M
2023-08-04 13.26 13.50 13.20 13.35 0.5M
2023-08-03 12.76 13.12 12.65 13.04 0.7M
2023-08-02 13.35 13.37 13.12 13.24 0.5M
2023-08-01 13.76 13.85 13.70 13.84 0.3M
2023-07-31 14.04 14.13 14.00 14.07 0.2M
2023-07-28 13.98 14.01 13.89 13.98 0.2M
2023-07-27 13.92 14.14 13.80 13.92 0.4M
2023-07-26 13.63 13.63 13.53 13.58 0.4M
2023-07-25 13.82 14.06 13.82 13.95 0.5M
2023-07-24 13.34 13.61 13.34 13.58 0.3M
2023-07-21 13.21 13.27 13.09 13.23 0.2M
2023-07-20 13.27 13.33 13.07 13.15 0.3M
2023-07-19 13.19 13.32 13.16 13.32 0.4M
2023-07-18 13.00 13.27 12.99 13.11 0.5M
2023-07-17 12.94 12.98 12.84 12.92 0.4M
2023-07-14 13.35 13.35 13.08 13.14 0.2M
2023-07-13 13.40 13.52 13.38 13.50 0.2M
2023-07-12 13.13 13.27 13.11 13.22 0.3M
2023-07-11 12.67 12.85 12.61 12.85 0.3M
2023-07-10 12.57 12.70 12.55 12.62 0.3M
2023-07-07 12.31 12.80 12.31 12.68 0.9M
2023-07-06 12.23 12.24 11.97 12.21 0.6M
2023-07-05 12.71 12.71 12.48 12.51 0.3M
2023-07-03 12.49 12.59 12.49 12.59 0.2M
2023-06-30 12.31 12.44 12.29 12.38 0.2M
2023-06-29 12.06 12.30 12.06 12.22 0.4M
2023-06-28 12.27 12.37 12.17 12.37 0.2M
2023-06-27 12.34 12.41 12.25 12.33 0.3M
2023-06-26 12.40 12.68 12.37 12.58 0.4M
2023-06-23 12.30 12.51 12.24 12.46 0.4M
2023-06-22 12.99 13.14 12.93 13.07 0.3M
2023-06-21 13.41 13.59 13.38 13.43 0.3M
2023-06-20 13.97 14.02 13.86 13.96 0.2M
2023-06-16 14.40 14.49 14.18 14.31 0.2M
2023-06-15 14.21 14.38 14.11 14.37 0.3M
2023-06-14 14.01 14.09 13.84 14.00 0.2M
2023-06-13 13.75 13.99 13.75 13.93 0.3M
2023-06-12 13.66 13.66 13.46 13.63 0.3M
2023-06-09 13.73 13.77 13.65 13.70 0.3M
2023-06-08 13.51 13.60 13.27 13.43 0.4M
2023-06-07 13.28 13.41 13.19 13.30 0.3M
2023-06-06 12.69 12.96 12.69 12.95 0.3M
2023-06-05 12.66 12.72 12.55 12.61 0.3M
2023-06-02 12.26 12.52 12.24 12.43 0.2M
2023-06-01 11.62 11.94 11.62 11.80 0.4M
2023-05-31 11.74 11.75 11.56 11.56 0.3M
2023-05-30 11.90 11.93 11.66 11.77 0.2M
2023-05-26 12.01 12.12 11.97 12.04 0.2M
2023-05-25 12.05 12.05 11.69 11.92 0.3M
2023-05-24 12.62 12.65 12.34 12.37 0.3M
2023-05-23 12.34 12.51 12.30 12.31 0.2M
2023-05-22 12.38 12.49 12.29 12.31 0.3M
2023-05-19 12.06 12.09 11.95 12.02 0.2M
2023-05-18 11.90 12.06 11.81 12.05 0.3M
2023-05-17 12.05 12.26 12.02 12.23 0.2M
2023-05-16 12.22 12.32 12.03 12.05 0.2M
2023-05-15 12.27 12.41 12.20 12.37 0.2M
2023-05-12 12.21 12.28 12.11 12.14 0.2M
2023-05-11 11.89 12.12 11.80 11.88 0.6M
2023-05-10 12.66 12.66 12.32 12.44 0.2M
2023-05-09 12.64 12.70 12.54 12.64 0.2M
2023-05-08 12.92 13.06 12.85 12.87 0.2M
2023-05-05 12.41 12.68 12.41 12.63 0.3M
2023-05-04 12.24 12.35 12.03 12.04 0.3M
2023-05-03 12.42 12.50 12.28 12.28 0.3M
2023-05-02 12.66 12.66 12.29 12.47 0.3M
2023-05-01 13.01 13.07 12.88 12.94 0.1M
2023-04-28 12.67 13.07 12.65 13.02 0.2M
2023-04-27 12.70 12.82 12.63 12.78 0.2M
2023-04-26 12.76 12.81 12.62 12.65 0.2M
2023-04-25 12.64 12.66 12.44 12.47 0.3M
2023-04-24 12.75 12.85 12.71 12.83 0.3M
2023-04-21 13.04 13.04 12.82 12.91 0.4M
2023-04-20 13.55 13.55 13.33 13.35 0.3M
2023-04-19 13.11 13.31 13.10 13.28 0.4M
2023-04-18 13.30 13.32 13.15 13.23 0.3M
2023-04-17 13.31 13.35 13.16 13.26 0.2M
2023-04-14 13.67 13.75 13.43 13.53 0.3M
2023-04-13 13.98 14.01 13.88 13.92 0.3M
2023-04-12 13.59 13.63 13.45 13.53 0.3M
2023-04-11 13.70 13.87 13.64 13.79 0.7M
2023-04-10 13.49 13.86 13.49 13.70 0.2M
2023-04-06 13.48 13.64 13.44 13.55 0.3M
2023-04-05 13.82 13.85 13.61 13.83 0.3M
2023-04-04 14.30 14.34 14.04 14.11 0.3M
2023-04-03 14.18 14.31 14.13 14.21 0.3M
2023-03-31 13.51 13.65 13.48 13.65 0.3M
2023-03-30 13.78 13.78 13.64 13.73 0.2M
2023-03-29 13.69 13.71 13.53 13.57 0.2M
2023-03-28 13.46 13.62 13.45 13.54 0.3M
2023-03-27 12.84 13.09 12.79 13.05 0.3M
2023-03-24 12.53 12.73 12.48 12.73 0.3M
2023-03-23 12.98 13.10 12.64 12.73 0.2M
2023-03-22 12.80 13.10 12.79 12.80 0.2M
2023-03-21 12.84 12.94 12.69 12.76 0.2M
2023-03-20 12.34 12.64 12.30 12.61 0.4M
2023-03-17 12.66 12.69 12.49 12.61 0.4M
2023-03-16 12.24 12.54 12.23 12.50 0.4M
2023-03-15 12.36 12.36 12.00 12.24 0.6M
2023-03-14 13.34 13.43 13.15 13.23 0.4M
2023-03-13 13.41 13.45 13.20 13.20 0.5M
2023-03-10 13.83 13.92 13.60 13.67 0.4M
2023-03-09 13.89 14.06 13.75 13.77 0.5M
2023-03-08 14.39 14.66 14.39 14.49 0.4M
2023-03-07 14.50 14.50 14.25 14.34 0.4M
2023-03-06 14.87 14.94 14.60 14.79 0.5M
2023-03-03 15.07 15.23 14.98 15.23 0.4M
2023-03-02 14.81 15.14 14.70 15.07 0.3M
2023-03-01 14.85 15.04 14.79 15.03 0.4M
2023-02-28 14.67 14.77 14.45 14.45 0.3M
2023-02-27 14.46 14.65 14.32 14.51 0.2M
2023-02-24 14.59 14.73 14.40 14.65 0.3M
2023-02-23 14.89 15.01 14.64 14.85 0.3M
2023-02-22 14.68 14.80 14.49 14.55 0.3M
2023-02-21 15.36 15.45 14.95 14.96 0.6M
2023-02-17 16.42 16.42 16.22 16.35 0.1M
2023-02-16 16.70 16.81 16.62 16.66 0.2M
2023-02-15 16.52 16.56 16.38 16.54 0.1M
2023-02-14 16.66 16.83 16.56 16.67 0.1M
2023-02-13 16.61 16.77 16.52 16.77 0.1M
2023-02-10 16.71 16.80 16.58 16.75 0.2M
2023-02-09 16.70 16.75 16.39 16.44 0.1M
2023-02-08 16.58 16.61 16.43 16.45 0.2M
2023-02-07 16.04 16.35 15.99 16.32 0.5M
2023-02-06 17.29 17.40 17.06 17.35 0.2M
2023-02-03 17.49 17.79 17.37 17.39 0.2M
2023-02-02 18.42 18.45 18.01 18.15 0.1M
2023-02-01 18.31 18.50 18.00 18.37 0.1M
2023-01-31 18.06 18.32 17.91 18.32 0.1M
2023-01-30 18.27 18.35 18.20 18.25 0.1M
2023-01-27 18.58 18.62 18.24 18.36 0.2M
2023-01-26 18.67 18.70 18.34 18.58 0.2M
2023-01-25 18.32 18.62 18.23 18.61 0.2M
2023-01-24 18.40 18.52 18.16 18.50 0.3M
2023-01-23 17.66 17.69 17.48 17.56 0.1M
2023-01-20 17.19 17.59 17.07 17.59 0.4M
2023-01-19 17.00 17.32 16.95 17.24 0.2M
2023-01-18 17.43 17.48 17.00 17.01 0.3M
2023-01-17 16.81 17.00 16.81 16.93 0.3M
2023-01-13 17.17 17.36 17.10 17.35 0.1M
2023-01-12 17.09 17.28 16.78 17.24 0.2M
2023-01-11 16.41 16.57 16.38 16.57 0.2M
2023-01-10 16.47 16.64 16.22 16.61 0.2M
2023-01-09 16.36 16.41 16.22 16.29 0.2M
2023-01-06 15.66 15.88 15.55 15.88 0.2M
2023-01-05 15.63 15.76 15.45 15.69 0.2M
2023-01-04 15.36 15.47 15.17 15.43 0.2M
2023-01-03 15.77 15.90 15.46 15.64 0.2M