Yahoo

Mail

Singapore markets open in 1 hour 11 minutes

Straits Times Index
3,151.56
-1.67(-0.05%)
S&P 500
3,744.52
-38.76(-1.02%)
Dow
29,926.94
-346.93(-1.15%)
Nasdaq
11,073.31
-75.33(-0.68%)
BTC-USD
19,949.72
-198.04(-0.98%)
CMC Crypto 200
456.11
-7.01(-1.51%)

PROPERTY

Rich buyers from China snatch up the biggest number of S'pore's luxury condos

Sasol Limited (SSL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

17.29

-0.02

(-0.12%)

At close: 04:00PM EDT

17.29

0.00

(0.00%)

After hours:

04:29PM EDT

Time period:

06 Oct 2021 - 06 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Oct 2022	17.34	17.49	17.15	17.29	17.29	223,018
05 Oct 2022	17.24	17.40	17.10	17.31	17.31	335,600
04 Oct 2022	17.26	17.77	17.19	17.58	17.58	384,400
03 Oct 2022	16.61	16.86	16.43	16.71	16.71	355,500
30 Sept 2022	15.79	16.13	15.68	15.75	15.75	347,500
29 Sept 2022	16.14	16.19	15.65	16.16	16.16	340,500
28 Sept 2022	16.22	16.48	16.10	16.42	16.42	470,500
27 Sept 2022	16.51	16.69	16.20	16.34	16.34	439,400
26 Sept 2022	16.31	16.54	15.89	15.91	15.91	463,300
23 Sept 2022	16.84	16.84	16.22	16.34	16.34	323,000
22 Sept 2022	18.01	18.20	17.72	17.86	17.86	226,100
21 Sept 2022	18.25	18.30	17.70	17.72	17.72	262,700
20 Sept 2022	17.67	17.71	17.43	17.59	17.59	175,400
19 Sept 2022	17.37	17.92	17.37	17.90	17.90	212,900
16 Sept 2022	17.80	17.90	17.41	17.64	17.64	265,700
15 Sept 2022	18.48	18.58	18.18	18.35	18.35	213,700
14 Sept 2022	18.06	18.34	17.96	18.23	18.23	221,100
13 Sept 2022	18.31	18.59	17.93	17.98	17.98	337,900
12 Sept 2022	19.06	19.22	19.01	19.09	19.09	158,400
09 Sept 2022	18.44	18.74	18.38	18.71	18.71	341,100
08 Sept 2022	18.02	18.25	17.92	18.16	18.16	277,800
08 Sept 2022	0.872 Dividend
07 Sept 2022	18.61	18.85	18.42	18.74	17.87	400,400
06 Sept 2022	19.61	19.63	19.20	19.31	18.41	199,500
02 Sept 2022	19.78	19.78	19.32	19.40	18.50	222,700
01 Sept 2022	19.21	19.24	18.78	18.99	18.11	264,400
31 Aug 2022	19.60	19.81	19.29	19.30	18.40	434,300
30 Aug 2022	21.17	21.19	20.38	20.42	19.47	184,600
29 Aug 2022	21.35	21.79	21.27	21.67	20.66	242,300
26 Aug 2022	21.01	21.20	20.66	20.77	19.80	256,600
25 Aug 2022	20.95	21.39	20.95	21.38	20.39	159,500
24 Aug 2022	20.60	20.76	20.35	20.69	19.73	259,300
23 Aug 2022	19.59	20.07	19.58	19.89	18.96	299,300
22 Aug 2022	19.58	19.76	19.39	19.74	18.82	133,800
19 Aug 2022	19.73	19.75	19.40	19.48	18.57	254,200
18 Aug 2022	20.20	20.41	20.06	20.17	19.23	447,800
17 Aug 2022	20.49	20.60	20.16	20.33	19.38	281,300
16 Aug 2022	21.90	22.09	21.83	21.85	20.83	270,100
15 Aug 2022	21.76	22.10	21.56	21.81	20.80	289,900
12 Aug 2022	22.08	22.31	21.97	22.27	21.23	122,600
11 Aug 2022	21.59	21.96	21.59	21.78	20.77	168,400
10 Aug 2022	21.41	21.61	21.35	21.49	20.49	170,600
09 Aug 2022	20.74	21.03	20.67	20.79	19.82	113,500
08 Aug 2022	20.74	20.83	20.53	20.63	19.67	200,400
05 Aug 2022	19.59	20.38	19.55	20.23	19.29	128,900
04 Aug 2022	20.22	20.33	20.03	20.15	19.21	228,400
03 Aug 2022	20.22	20.31	19.82	19.99	19.06	211,600
02 Aug 2022	20.18	20.24	19.82	19.86	18.94	187,700
01 Aug 2022	20.88	20.89	20.53	20.73	19.77	199,500
29 Jul 2022	21.01	21.18	20.86	21.04	20.06	213,800
28 Jul 2022	21.43	21.53	20.97	21.22	20.23	155,900
27 Jul 2022	20.84	21.38	20.65	21.24	20.25	249,200
26 Jul 2022	20.43	20.68	20.31	20.43	19.48	214,900
25 Jul 2022	20.78	21.00	20.70	20.90	19.93	194,300
22 Jul 2022	20.63	20.79	20.20	20.28	19.34	118,900
21 Jul 2022	20.19	20.53	20.10	20.51	19.56	195,200
20 Jul 2022	20.28	20.45	20.15	20.38	19.43	161,900
19 Jul 2022	20.27	20.52	20.21	20.46	19.51	130,800
18 Jul 2022	20.24	20.39	19.82	19.89	18.96	248,400
15 Jul 2022	19.63	19.78	19.35	19.66	18.75	388,700
14 Jul 2022	19.46	19.46	18.71	19.22	18.33	471,400
13 Jul 2022	20.48	20.82	20.19	20.59	19.63	400,100
12 Jul 2022	21.30	21.55	21.16	21.33	20.34	229,500
11 Jul 2022	21.62	21.74	21.42	21.64	20.63	117,500
08 Jul 2022	22.08	22.29	21.85	22.20	21.17	161,800
07 Jul 2022	21.95	22.57	21.95	22.52	21.47	361,000
06 Jul 2022	20.85	20.88	19.95	20.61	19.65	347,200
05 Jul 2022	21.53	21.57	20.67	21.02	20.04	418,200
01 Jul 2022	21.96	21.97	21.17	21.68	20.67	294,000
30 Jun 2022	22.81	23.11	22.45	23.06	21.99	320,000
29 Jun 2022	24.01	24.01	23.12	23.23	22.15	364,100
28 Jun 2022	23.17	23.44	22.74	22.92	21.85	281,600
27 Jun 2022	22.89	23.43	22.88	23.32	22.23	283,200
24 Jun 2022	22.70	23.26	22.67	23.19	22.11	354,000
23 Jun 2022	23.00	23.14	22.05	22.37	21.33	332,300
22 Jun 2022	23.19	23.29	22.76	22.78	21.72	313,800
21 Jun 2022	24.96	25.04	24.55	24.71	23.56	337,800
17 Jun 2022	24.19	24.30	22.88	23.12	22.04	576,000
16 Jun 2022	24.41	24.58	23.60	23.70	22.60	314,700
15 Jun 2022	25.10	25.41	24.61	25.14	23.97	523,500
14 Jun 2022	24.92	25.20	24.35	24.66	23.51	380,300
13 Jun 2022	25.16	25.40	24.57	24.99	23.83	379,600
10 Jun 2022	26.20	26.26	25.68	25.88	24.68	247,100
09 Jun 2022	27.50	27.59	26.74	26.75	25.51	183,300
08 Jun 2022	27.76	28.00	27.67	27.74	26.45	285,100
07 Jun 2022	27.43	27.79	27.40	27.73	26.44	163,600
06 Jun 2022	28.18	28.37	27.55	27.66	26.37	371,400
03 Jun 2022	26.61	26.90	26.59	26.81	25.56	182,900
02 Jun 2022	26.88	27.61	26.85	27.36	26.09	417,900
01 Jun 2022	26.24	26.28	25.55	25.75	24.55	230,400
31 May 2022	26.32	26.86	25.85	26.01	24.80	326,200
27 May 2022	25.86	26.18	25.76	26.10	24.89	234,000
26 May 2022	25.01	25.89	25.01	25.56	24.37	368,000
25 May 2022	24.30	24.64	24.24	24.53	23.39	230,000
24 May 2022	25.09	25.30	24.56	24.92	23.76	284,500
23 May 2022	24.98	25.26	24.66	24.99	23.83	246,900
20 May 2022	25.01	25.09	24.24	24.58	23.44	202,700
19 May 2022	24.25	25.10	24.19	24.75	23.60	470,500
18 May 2022	24.75	24.92	23.80	23.86	22.75	253,800
17 May 2022	24.83	25.02	24.64	24.80	23.65	249,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,151.56-1.67(-0.05%)

S&P 5003,744.52-38.76(-1.02%)

Dow29,926.94-346.93(-1.15%)

Nasdaq11,073.31-75.33(-0.68%)

BTC-USD19,949.72-198.04(-0.98%)

CMC Crypto 200456.11-7.01(-1.51%)

Rich buyers from China snatch up the biggest number of S'pore's luxury condos

Sasol Limited (SSL)

Straits Times Index
3,151.56
-1.67(-0.05%)

S&P 500
3,744.52
-38.76(-1.02%)

Dow
29,926.94
-346.93(-1.15%)

Nasdaq
11,073.31
-75.33(-0.68%)

BTC-USD
19,949.72
-198.04(-0.98%)

CMC Crypto 200
456.11
-7.01(-1.51%)