Singapore markets closed
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
60,270.38 -2,354.39 (-3.76%) CMC Crypto 200
1,294.87 -40.05 (-3.00%)
Southern Sun Limited (SSU.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
As of 12:41PM SAST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 559.00 | 559.00 | 540.00 | 540.00 | 540.00 | 1,167,904 |
| 02 Jul 2024 | 531.00 | 560.00 | 522.00 | 551.00 | 551.00 | 713,043 |
| 01 Jul 2024 | 532.00 | 560.00 | 539.00 | 550.00 | 550.00 | 178,791 |
| 28 Jun 2024 | 515.00 | 539.00 | 507.00 | 530.00 | 530.00 | 324,373 |
| 27 Jun 2024 | 559.00 | 559.00 | 512.00 | 527.00 | 527.00 | 417,385 |
| 26 Jun 2024 | 540.00 | 554.00 | 513.00 | 546.00 | 546.00 | 539,395 |
| 25 Jun 2024 | 544.00 | 544.00 | 517.00 | 530.00 | 530.00 | 367,373 |
| 24 Jun 2024 | 540.00 | 544.00 | 526.00 | 536.00 | 536.00 | 734,497 |
| 21 Jun 2024 | 560.00 | 560.00 | 526.00 | 530.00 | 530.00 | 3,557,312 |
| 20 Jun 2024 | 550.00 | 561.00 | 532.00 | 560.00 | 560.00 | 405,286 |
| 19 Jun 2024 | 570.00 | 570.00 | 531.00 | 564.00 | 564.00 | 855,060 |
| 18 Jun 2024 | 550.00 | 570.00 | 525.00 | 570.00 | 570.00 | 2,357,905 |
| 14 Jun 2024 | 521.00 | 560.00 | 521.00 | 550.00 | 550.00 | 388,686 |
| 13 Jun 2024 | 549.00 | 550.00 | 511.00 | 524.00 | 524.00 | 132,016 |
| 12 Jun 2024 | 549.00 | 549.00 | 506.00 | 527.00 | 527.00 | 7,069 |
| 12 Jun 2024 | 12.5 Dividend | |||||
| 11 Jun 2024 | 543.00 | 550.00 | 520.00 | 536.00 | 523.50 | 24,686,971 |
| 10 Jun 2024 | 550.00 | 550.00 | 534.00 | 541.00 | 528.38 | 16,417 |
| 07 Jun 2024 | 535.00 | 560.00 | 535.00 | 548.00 | 535.22 | 359,235 |
| 06 Jun 2024 | 532.00 | 542.00 | 532.00 | 534.00 | 521.55 | 119,518 |
| 05 Jun 2024 | 534.00 | 535.00 | 513.00 | 535.00 | 522.52 | 76,293 |
| 04 Jun 2024 | 514.00 | 535.00 | 510.00 | 524.00 | 511.78 | 112,080 |
| 03 Jun 2024 | 516.00 | 544.00 | 515.00 | 541.00 | 528.38 | 47,493 |
| 31 May 2024 | 539.00 | 539.00 | 520.00 | 527.00 | 514.71 | 28,981 |
| 30 May 2024 | 560.00 | 560.00 | 525.00 | 525.00 | 512.76 | 142,891 |
| 28 May 2024 | 535.00 | 562.00 | 537.00 | 560.00 | 546.94 | 392,892 |
| 27 May 2024 | 545.00 | 566.00 | 530.00 | 535.00 | 522.52 | 47,186 |
| 24 May 2024 | 570.00 | 570.00 | 555.00 | 570.00 | 556.71 | 314,129 |
| 23 May 2024 | 569.00 | 585.00 | 563.00 | 570.00 | 556.71 | 1,411,132 |
| 22 May 2024 | 555.00 | 571.00 | 542.00 | 560.00 | 546.94 | 859,663 |
| 21 May 2024 | 535.00 | 555.00 | 509.00 | 538.00 | 525.45 | 416,507 |
| 20 May 2024 | 555.00 | 556.00 | 526.00 | 535.00 | 522.52 | 176,571 |
| 17 May 2024 | 559.00 | 560.00 | 530.00 | 553.00 | 540.10 | 680,419 |
| 16 May 2024 | 510.00 | 555.00 | 510.00 | 555.00 | 542.06 | 155,695 |
| 15 May 2024 | 510.00 | 539.00 | 510.00 | 519.00 | 506.90 | 342,994 |
| 14 May 2024 | 525.00 | 532.00 | 509.00 | 530.00 | 517.64 | 1,039,882 |
| 13 May 2024 | 513.00 | 532.00 | 512.00 | 530.00 | 517.64 | 78,595 |
| 10 May 2024 | 510.00 | 542.00 | 510.00 | 532.00 | 519.59 | 1,555,145 |
| 09 May 2024 | 530.00 | 530.00 | 513.00 | 520.00 | 507.87 | 288,993 |
| 08 May 2024 | 511.00 | 525.00 | 511.00 | 519.00 | 506.90 | 120,819 |
| 07 May 2024 | 518.00 | 520.00 | 510.00 | 510.00 | 498.11 | 155,825 |
| 06 May 2024 | 525.00 | 525.00 | 509.00 | 509.00 | 497.13 | 97,044 |
| 03 May 2024 | 509.00 | 521.00 | 500.00 | 516.00 | 503.97 | 927,647 |
| 02 May 2024 | 520.00 | 520.00 | 509.00 | 510.00 | 498.11 | 122,896 |
| 30 Apr 2024 | 501.00 | 588.00 | 501.00 | 519.00 | 506.90 | 675,473 |
| 29 Apr 2024 | 530.00 | 533.00 | 520.00 | 520.00 | 507.87 | 265,464 |
| 26 Apr 2024 | 500.00 | 520.00 | 500.00 | 520.00 | 507.87 | 571,770 |
| 25 Apr 2024 | 500.00 | 519.00 | 497.00 | 507.00 | 495.18 | 370,837 |
| 24 Apr 2024 | 527.00 | 527.00 | 500.00 | 500.00 | 488.34 | 695,974 |
| 23 Apr 2024 | 529.00 | 529.00 | 450.00 | 507.00 | 495.18 | 2,241,435 |
| 22 Apr 2024 | 495.00 | 520.00 | 495.00 | 506.00 | 494.20 | 259,988 |
| 19 Apr 2024 | 505.00 | 505.00 | 497.00 | 498.00 | 486.39 | 37,652 |
| 18 Apr 2024 | 506.00 | 530.00 | 503.00 | 503.00 | 491.27 | 76,619 |
| 17 Apr 2024 | 515.00 | 523.00 | 505.00 | 520.00 | 507.87 | 117,958 |
| 16 Apr 2024 | 517.00 | 516.00 | 499.00 | 514.00 | 502.01 | 438,296 |
| 15 Apr 2024 | 516.00 | 521.00 | 515.00 | 521.00 | 508.85 | 68,757 |
| 12 Apr 2024 | 546.00 | 546.00 | 507.00 | 534.00 | 521.55 | 236,024 |
| 11 Apr 2024 | 516.00 | 549.00 | 512.00 | 537.00 | 524.48 | 577,856 |
| 10 Apr 2024 | 506.00 | 534.00 | 506.00 | 517.00 | 504.94 | 424,543 |
| 09 Apr 2024 | 510.00 | 515.00 | 505.00 | 505.00 | 493.22 | 200,865 |
| 08 Apr 2024 | 501.00 | 527.00 | 499.00 | 527.00 | 514.71 | 908,272 |
| 05 Apr 2024 | 501.00 | 506.00 | 500.00 | 502.00 | 490.29 | 40,262 |
| 04 Apr 2024 | 506.00 | 511.00 | 505.00 | 510.00 | 498.11 | 510,793 |
| 03 Apr 2024 | 510.00 | 512.00 | 501.00 | 510.00 | 498.11 | 385,444 |
| 02 Apr 2024 | 505.00 | 510.00 | 505.00 | 510.00 | 498.11 | 306,656 |
| 28 Mar 2024 | 510.00 | 516.00 | 505.00 | 505.00 | 493.22 | 111,946 |
| 27 Mar 2024 | 509.00 | 519.00 | 505.00 | 510.00 | 498.11 | 354,848 |
| 26 Mar 2024 | 505.00 | 511.00 | 501.00 | 511.00 | 499.08 | 776,678 |
| 25 Mar 2024 | 510.00 | 510.00 | 505.00 | 510.00 | 498.11 | 259,537 |
| 22 Mar 2024 | 505.00 | 511.00 | 505.00 | 510.00 | 498.11 | 85,507 |
| 20 Mar 2024 | 510.00 | 511.00 | 505.00 | 511.00 | 499.08 | 168,938 |
| 19 Mar 2024 | 510.00 | 510.00 | 480.00 | 505.00 | 493.22 | 128,517 |
| 18 Mar 2024 | 510.00 | 520.00 | 510.00 | 510.00 | 498.11 | 192,393 |
| 15 Mar 2024 | 505.00 | 510.00 | 505.00 | 505.00 | 493.22 | 1,810,878 |
| 14 Mar 2024 | 510.00 | 510.00 | 489.00 | 489.00 | 477.60 | 182,758 |
| 13 Mar 2024 | 519.00 | 519.00 | 505.00 | 505.00 | 493.22 | 354,767 |
| 12 Mar 2024 | 508.00 | 520.00 | 505.00 | 505.00 | 493.22 | 298,969 |
| 11 Mar 2024 | 509.00 | 509.00 | 505.00 | 505.00 | 493.22 | 3,739 |
| 08 Mar 2024 | 506.00 | 520.00 | 505.00 | 510.00 | 498.11 | 106,277 |
| 07 Mar 2024 | 506.00 | 525.00 | 505.00 | 525.00 | 512.76 | 87,729 |
| 06 Mar 2024 | 508.00 | 515.00 | 495.00 | 505.00 | 493.22 | 436,957 |
| 05 Mar 2024 | 514.00 | 520.00 | 508.00 | 515.00 | 502.99 | 225,927 |
| 04 Mar 2024 | 511.00 | 535.00 | 506.00 | 515.00 | 502.99 | 1,047,504 |
| 01 Mar 2024 | 511.00 | 512.00 | 505.00 | 512.00 | 500.06 | 97,634 |
| 29 Feb 2024 | 513.00 | 525.00 | 502.00 | 525.00 | 512.76 | 19,961 |
| 28 Feb 2024 | 506.00 | 510.00 | 505.00 | 510.00 | 498.11 | 990,936 |
| 27 Feb 2024 | 501.00 | 520.00 | 500.00 | 513.00 | 501.04 | 325,598 |
| 26 Feb 2024 | 505.00 | 519.00 | 505.00 | 519.00 | 506.90 | 356,244 |
| 23 Feb 2024 | 501.00 | 520.00 | 501.00 | 520.00 | 507.87 | 73,704 |
| 22 Feb 2024 | 501.00 | 524.00 | 501.00 | 510.00 | 498.11 | 144,096 |
| 21 Feb 2024 | 510.00 | 524.00 | 505.00 | 520.00 | 507.87 | 1,476,354 |
| 20 Feb 2024 | 506.00 | 514.00 | 501.00 | 510.00 | 498.11 | 300,212 |
| 19 Feb 2024 | 516.00 | 520.00 | 501.00 | 520.00 | 507.87 | 122,442 |
| 16 Feb 2024 | 500.00 | 511.00 | 500.00 | 510.00 | 498.11 | 188,316 |
| 15 Feb 2024 | 505.00 | 516.00 | 501.00 | 505.00 | 493.22 | 90,553 |
| 14 Feb 2024 | 510.00 | 509.00 | 492.00 | 509.00 | 497.13 | 209,605 |
| 13 Feb 2024 | 518.00 | 525.00 | 500.00 | 510.00 | 498.11 | 148,401 |
| 12 Feb 2024 | 536.00 | 536.00 | 506.00 | 525.00 | 512.76 | 118,163 |
| 09 Feb 2024 | 516.00 | 538.00 | 515.00 | 538.00 | 525.45 | 209,911 |
| 08 Feb 2024 | 534.00 | 538.00 | 511.00 | 525.00 | 512.76 | 369,694 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.