NYSE:SSL | Historical Stock Price | SASOL LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1982-04-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.22$3.23$8.60$22.84$60.70$161.311982-04-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.97$1.973,600——
1986-12-30$2.00$2.0041,300——
1986-12-29$2.03$2.031,000——
1986-12-26$2.00$2.000——
1986-12-24$2.00$2.001,000——
1986-12-23$2.00$2.002,800——
1986-12-22$1.94$1.9423,300——
1986-12-19$1.91$1.911,500——
1986-12-18$1.94$1.943,100——
1986-12-17$1.84$1.840——
1986-12-16$1.84$1.842,600——
1986-12-15$1.81$1.810——
1986-12-12$1.81$1.813,800——
1986-12-11$1.84$1.840——
1986-12-10$1.84$1.841,300——
1986-12-09$1.84$1.844,100——
1986-12-08$1.88$1.871,700——
1986-12-05$1.88$1.870——
1986-12-04$1.88$1.87200——
1986-12-03$1.84$1.84400——
1986-12-02$1.78$1.782,500——
1986-12-01$1.81$1.815,800——
1986-11-28$1.84$1.843,000——
1986-11-26$1.81$1.812,400——
1986-11-25$1.81$1.81500——
1986-11-24$1.78$1.781,000——
1986-11-21$1.81$1.815,500——
1986-11-20$1.84$1.842,200——
1986-11-19$1.81$1.810——
1986-11-18$1.81$1.8110,000——
1986-11-17$1.84$1.841,000——
1986-11-14$1.94$1.9416,800——
1986-11-13$1.91$1.910——
1986-11-12$1.91$1.914,000——
1986-11-11$1.81$1.810——
1986-11-10$1.81$1.81300——
1986-11-07$1.69$1.69500——
1986-11-06$1.69$1.694,000——
1986-11-05$1.69$1.69800——
1986-11-04$1.69$1.694,600——
1986-11-03$1.59$1.595,400——
1986-10-31$1.53$1.5322,500——
1986-10-30$1.56$1.560——
1986-10-29$1.56$1.561,000——
1986-10-28$1.56$1.5627,400——
1986-10-27$1.44$1.44200——
1986-10-24$1.44$1.441,000——
1986-10-23$1.47$1.471,500——
1986-10-22$1.53$1.530——
1986-10-21$1.53$1.530——
1986-10-20$1.53$1.5311,000——
1986-10-17$1.59$1.590——
1986-10-16$1.59$1.5927,000——
1986-10-15$1.59$1.5927,000——
1986-10-14$1.63$1.627,000——
1986-10-13$1.66$1.6614,000——
1986-10-10$1.66$1.660——
1986-10-09$1.66$1.660——
1986-10-08$1.66$1.66400——
1986-10-07$1.66$1.660——
1986-10-06$1.66$1.660——
1986-10-03$1.66$1.663,000——
1986-10-02$1.69$1.6912,000——
1986-10-01$1.63$1.621,000——
1986-09-30$1.66$1.661,500——
1986-09-29$1.63$1.624,600——
1986-09-26$1.63$1.624,000——
1986-09-25$1.69$1.691,000——
1986-09-24$1.69$1.690——
1986-09-23$1.69$1.696,500——
1986-09-22$1.78$1.781,500——
1986-09-19$1.78$1.781,000——
1986-09-18$1.78$1.784,000——
1986-09-17$1.84$1.840——
1986-09-16$1.84$1.840——
1986-09-15$1.84$1.84800——
1986-09-12$1.88$1.87500——
1986-09-11$1.88$1.875,500——
1986-09-10$1.91$1.9112,000——
1986-09-09$1.91$1.9124,700——
1986-09-08$1.94$1.9423,000——
1986-09-05$1.81$1.818,000——
1986-09-04$1.66$1.660——
1986-09-03$1.66$1.6618,500——
1986-09-02$1.63$1.625,000——
1986-08-29$1.47$1.472,900——
1986-08-28$1.41$1.4150,400——
1986-08-27$1.41$1.418,600——
1986-08-26$1.44$1.441,000——
1986-08-25$1.44$1.448,200——
1986-08-22$1.44$1.440——
1986-08-21$1.44$1.440——
1986-08-20$1.44$1.440——
1986-08-19$1.44$1.440——
1986-08-18$1.44$1.44100——
1986-08-15$1.44$1.443,000——
1986-08-14$1.44$1.44900——
1986-08-13$1.47$1.472,000——
1986-08-12$1.41$1.41100——
1986-08-11$1.28$1.280——
1986-08-08$1.28$1.280——
1986-08-07$1.28$1.280——
1986-08-06$1.28$1.28300——
1986-08-05$1.28$1.28300——
1986-08-04$1.25$1.250——
1986-08-01$1.25$1.25100——
1986-07-31$1.31$1.310——
1986-07-30$1.31$1.318,000——
1986-07-29$1.31$1.311,200——
1986-07-28$1.31$1.313,500——
1986-07-25$1.31$1.310——
1986-07-24$1.31$1.310——
1986-07-23$1.31$1.311,400——
1986-07-22$1.31$1.311,000——
1986-07-21$1.38$1.370——
1986-07-18$1.38$1.370——
1986-07-17$1.38$1.37600——
1986-07-16$1.38$1.372,400——
1986-07-15$1.38$1.378,500——
1986-07-14$1.38$1.3711,000——
1986-07-11$1.44$1.4416,500——
1986-07-10$1.56$1.563,000——
1986-07-09$1.59$1.592,000——
1986-07-08$1.63$1.622,000——
1986-07-07$1.56$1.56100——
1986-07-03$1.59$1.590——
1986-07-02$1.59$1.596,500——
1986-07-01$1.59$1.592,000——
1986-06-30$1.63$1.625,500——
1986-06-27$1.63$1.622,000——
1986-06-26$1.59$1.593,000——
1986-06-25$1.53$1.534,500——
1986-06-24$1.50$1.5034,200——
1986-06-23$1.63$1.622,000——
1986-06-20$1.66$1.660——
1986-06-19$1.66$1.6612,000——
1986-06-18$1.72$1.7215,600——
1986-06-17$1.69$1.691,000——
1986-06-16$1.63$1.625,200——
1986-06-13$1.53$1.5316,000——
1986-06-12$1.50$1.5015,800——
1986-06-11$1.50$1.50200——
1986-06-10$1.53$1.5335,200——
1986-06-09$1.59$1.59300——
1986-06-06$1.63$1.62500——
1986-06-05$1.69$1.690——
1986-06-04$1.69$1.690——
1986-06-03$1.69$1.695,500——
1986-06-02$1.69$1.696,000——
1986-05-30$1.69$1.695,000——
1986-05-29$1.75$1.752,000——
1986-05-28$1.81$1.8112,000——
1986-05-27$1.81$1.81100——
1986-05-23$1.88$1.870——
1986-05-22$1.88$1.870——
1986-05-21$1.88$1.8720,000——
1986-05-20$1.97$1.970——
1986-05-19$1.97$1.971,400——
1986-05-16$2.03$2.030——
1986-05-15$2.03$2.0312,000——
1986-05-14$2.03$2.030——
1986-05-13$2.03$2.0311,800——
1986-05-12$2.06$2.064,000——
1986-05-09$2.00$2.0038,800——
1986-05-08$1.97$1.970——
1986-05-07$1.97$1.974,000——
1986-05-06$1.97$1.971,000——
1986-05-05$1.97$1.9721,800——
1986-05-02$1.97$1.970——
1986-05-01$1.97$1.970——
1986-04-30$1.97$1.971,300——
1986-04-29$2.00$2.000——
1986-04-28$2.00$2.0020,000——
1986-04-25$2.00$2.0020,700——
1986-04-24$2.00$2.003,000——
1986-04-23$2.13$2.125,200——
1986-04-22$2.19$2.196,200——
1986-04-21$2.22$2.2210,400——
1986-04-18$2.25$2.255,000——
1986-04-17$2.28$2.2822,600——
1986-04-16$2.25$2.2549,400——
1986-04-15$2.25$2.2510,000——
1986-04-14$2.22$2.2211,000——
1986-04-11$2.22$2.221,300——
1986-04-10$2.19$2.193,700——
1986-04-09$2.16$2.1648,000——
1986-04-08$2.19$2.194,600——
1986-04-07$2.13$2.120——
1986-04-04$2.13$2.122,000——
1986-04-03$2.13$2.124,100——
1986-04-02$2.19$2.192,000——
1986-04-01$2.19$2.1926,700——
1986-03-31$2.16$2.166,000——
1986-03-27$2.22$2.22200——
1986-03-26$2.19$2.198,500——
1986-03-25$2.31$2.314,500——
1986-03-24$2.44$2.4413,100——
1986-03-21$2.50$2.502,700——
1986-03-20$2.56$2.5616,800——
1986-03-19$2.66$2.66300——
1986-03-18$2.66$2.661,000——
1986-03-17$2.66$2.66400——
1986-03-14$2.72$2.726,700——
1986-03-13$2.81$2.810——
1986-03-12$2.81$2.812,000——
1986-03-11$2.75$2.752,500——
1986-03-10$2.72$2.725,000——
1986-03-07$2.75$2.751,000——
1986-03-06$2.81$2.81300——
1986-03-05$2.81$2.814,500——
1986-03-04$2.75$2.7521,500——
1986-03-03$2.69$2.69400——
1986-02-28$2.72$2.721,100——
1986-02-27$2.69$2.695,000——
1986-02-26$2.66$2.66600——
1986-02-25$2.69$2.696,100——
1986-02-24$2.56$2.561,600——
1986-02-21$2.50$2.500——
1986-02-20$2.50$2.501,000——
1986-02-19$2.50$2.50400——
1986-02-18$2.47$2.4728,800——
1986-02-14$2.34$2.3411,000——
1986-02-13$2.38$2.37300——
1986-02-12$2.38$2.372,700——
1986-02-11$2.44$2.44600——
1986-02-10$2.44$2.440——
1986-02-07$2.44$2.440——
1986-02-06$2.44$2.4411,300——
1986-02-05$2.50$2.501,000——
1986-02-04$2.50$2.506,200——
1986-02-03$2.56$2.561,500——
1986-01-31$2.53$2.530——
1986-01-30$2.53$2.530——
1986-01-29$2.53$2.5313,400——
1986-01-28$2.50$2.500——
1986-01-27$2.50$2.5010,000——
1986-01-24$2.56$2.5621,000——
1986-01-23$2.56$2.5615,000——
1986-01-22$2.63$2.6312,000——
1986-01-21$2.81$2.810——
1986-01-20$2.81$2.814,300——
1986-01-17$2.88$2.880——
1986-01-16$2.88$2.884,000——
1986-01-15$2.81$2.816,000——
1986-01-14$2.78$2.782,000——
1986-01-13$2.63$2.630——
1986-01-10$2.63$2.630——
1986-01-09$2.63$2.63400——
1986-01-08$2.63$2.6320,300——
1986-01-07$2.56$2.5617,000——
1986-01-06$2.44$2.44400——
1986-01-03$2.47$2.470——
1986-01-02$2.47$2.471,500——