Sasol Ltd. - Price History
Monthly price history for SSL (Sasol Ltd.)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | $7.75 | $7.75 |
March 2024 | $7.81 | $7.81 |
February 2024 | $7.48 | $7.58 |
January 2024 | $8.44 | $8.55 |
December 2023 | $9.81 | $9.94 |
November 2023 | $10.88 | $11.03 |
October 2023 | $12.34 | $12.51 |
September 2023 | $13.49 | $13.67 |
August 2023 | $12.19 | $12.89 |
July 2023 | $13.30 | $14.07 |
June 2023 | $11.71 | $12.38 |
May 2023 | $10.93 | $11.56 |
April 2023 | $12.31 | $13.02 |
March 2023 | $12.91 | $13.65 |
February 2023 | $13.30 | $14.45 |
January 2023 | $16.86 | $18.32 |
December 2022 | $14.46 | $15.71 |
November 2022 | $16.12 | $17.51 |
October 2022 | $15.49 | $16.83 |
September 2022 | $14.50 | $15.75 |
August 2022 | $16.94 | $19.30 |
July 2022 | $18.47 | $21.04 |
June 2022 | $20.24 | $23.06 |
May 2022 | $22.83 | $26.01 |
April 2022 | $21.29 | $24.26 |
March 2022 | $21.22 | $24.18 |
February 2022 | $20.16 | $22.97 |
January 2022 | $19.59 | $22.32 |
December 2021 | $14.15 | $16.12 |
November 2021 | $14.29 | $16.28 |
October 2021 | $14.71 | $16.76 |
September 2021 | $16.54 | $18.84 |
August 2021 | $13.49 | $15.37 |
July 2021 | $13.11 | $14.94 |
June 2021 | $13.46 | $15.33 |
May 2021 | $14.36 | $16.36 |
April 2021 | $14.67 | $16.71 |
March 2021 | $12.72 | $14.49 |
February 2021 | $11.02 | $12.56 |
January 2021 | $9.16 | $10.44 |
December 2020 | $7.78 | $8.86 |
November 2020 | $6.55 | $7.46 |
October 2020 | $4.62 | $5.26 |
September 2020 | $6.67 | $7.60 |
August 2020 | $7.04 | $8.02 |
July 2020 | $7.05 | $8.03 |
June 2020 | $6.77 | $7.71 |
May 2020 | $4.51 | $5.14 |
April 2020 | $4.20 | $4.78 |
March 2020 | $1.76 | $2.01 |
February 2020 | $10.84 | $12.35 |
January 2020 | $13.84 | $15.77 |
December 2019 | $18.97 | $21.61 |
November 2019 | $15.82 | $18.03 |
October 2019 | $15.89 | $18.10 |
September 2019 | $14.93 | $17.01 |
August 2019 | $16.60 | $18.92 |
July 2019 | $19.03 | $21.68 |
June 2019 | $21.81 | $24.85 |
May 2019 | $21.84 | $24.89 |
April 2019 | $28.96 | $33 |
March 2019 | $27.16 | $30.94 |
February 2019 | $26.42 | $30.54 |
January 2019 | $26.14 | $30.21 |
December 2018 | $25.34 | $29.29 |
November 2018 | $25.50 | $29.48 |
October 2018 | $28.14 | $32.52 |
September 2018 | $33.43 | $38.64 |
August 2018 | $33.47 | $39.26 |
July 2018 | $33.77 | $39.61 |
June 2018 | $31.15 | $36.54 |
May 2018 | $31.02 | $36.38 |
April 2018 | $30.29 | $35.53 |
March 2018 | $29.01 | $34.03 |
February 2018 | $29.02 | $34.47 |
January 2018 | $30.12 | $35.78 |
December 2017 | $28.80 | $34.21 |
November 2017 | $26.51 | $31.49 |
October 2017 | $24.51 | $29.11 |
September 2017 | $23.18 | $27.53 |
August 2017 | $24.88 | $30.13 |
July 2017 | $24.89 | $30.14 |
June 2017 | $23.08 | $27.95 |
May 2017 | $24.59 | $29.78 |
April 2017 | $25.20 | $30.52 |
March 2017 | $24.28 | $29.40 |
February 2017 | $23.10 | $28.36 |
January 2017 | $24.32 | $29.86 |
December 2016 | $23.29 | $28.59 |
November 2016 | $21.72 | $26.66 |
October 2016 | $22.41 | $27.51 |
September 2016 | $22.25 | $27.32 |
August 2016 | $20.09 | $25.26 |
July 2016 | $21.22 | $26.69 |
June 2016 | $21.57 | $27.12 |
May 2016 | $24.02 | $30.21 |
April 2016 | $26.07 | $32.79 |
March 2016 | $23.17 | $29.54 |
February 2016 | $21.26 | $27.11 |
January 2016 | $20.40 | $26 |
December 2015 | $21.04 | $26.82 |
November 2015 | $21.81 | $27.80 |
October 2015 | $25.23 | $32.16 |
September 2015 | $21.24 | $27.82 |
August 2015 | $25.01 | $32.76 |
July 2015 | $26.32 | $34.48 |
June 2015 | $28.30 | $37.06 |
May 2015 | $27.08 | $35.47 |
April 2015 | $30.73 | $40.25 |
March 2015 | $25.57 | $34.04 |
February 2015 | $27.36 | $36.43 |
January 2015 | $27.85 | $37.08 |
December 2014 | $28.52 | $37.97 |
November 2014 | $31.59 | $42.05 |
October 2014 | $37.70 | $50.19 |
September 2014 | $39.96 | $54.49 |
August 2014 | $42.96 | $58.58 |
July 2014 | $42.42 | $57.85 |
June 2014 | $43.35 | $59.12 |
May 2014 | $41.28 | $56.29 |
April 2014 | $40.63 | $55.41 |
March 2014 | $40.43 | $55.88 |
February 2014 | $36.93 | $51.05 |
January 2014 | $34.86 | $48.19 |
December 2013 | $35.78 | $49.45 |
November 2013 | $35.84 | $49.54 |
October 2013 | $36.91 | $51.02 |
September 2013 | $33.64 | $47.79 |
August 2013 | $32.95 | $46.81 |
July 2013 | $32.46 | $46.11 |
June 2013 | $30.48 | $43.31 |
May 2013 | $31.24 | $44.38 |
April 2013 | $30.56 | $43.42 |
March 2013 | $30.77 | $44.34 |
February 2013 | $29.67 | $42.75 |
January 2013 | $30 | $43.23 |
December 2012 | $30.04 | $43.29 |
November 2012 | $29.39 | $42.35 |
October 2012 | $29.43 | $42.41 |
September 2012 | $29.93 | $44.58 |
August 2012 | $29.08 | $43.32 |
July 2012 | $27.85 | $41.49 |
June 2012 | $28.50 | $42.45 |
May 2012 | $28.52 | $42.48 |
April 2012 | $159.21 | $47.43 |
March 2012 | $162.73 | $48.64 |
February 2012 | $178.55 | $53.37 |
January 2012 | $171.76 | $51.34 |
December 2011 | $158.58 | $47.40 |
November 2011 | $160.28 | $47.91 |
October 2011 | $151.35 | $45.24 |
September 2011 | $134.99 | $40.60 |
August 2011 | $159.99 | $48.12 |
July 2011 | $166.74 | $50.15 |
June 2011 | $175.85 | $52.89 |
May 2011 | $178.28 | $53.62 |
April 2011 | $192.24 | $57.82 |
March 2011 | $192.38 | $57.95 |
February 2011 | $182.16 | $54.87 |
January 2011 | $162.10 | $48.83 |
December 2010 | $172.79 | $52.05 |
November 2010 | $148.29 | $44.67 |
October 2010 | $150.22 | $45.25 |
September 2010 | $148.01 | $44.79 |
August 2010 | $124.58 | $37.70 |
July 2010 | $131 | $39.64 |
June 2010 | $116.55 | $35.27 |
May 2010 | $118.97 | $36 |
April 2010 | $134.33 | $40.65 |
March 2010 | $136.14 | $41.27 |
February 2010 | $120.83 | $36.63 |
January 2010 | $120.73 | $36.60 |
December 2009 | $131.75 | $39.94 |
November 2009 | $130.56 | $39.58 |
October 2009 | $123.34 | $37.39 |
September 2009 | $125.24 | $38.12 |
August 2009 | $124.16 | $37.79 |
July 2009 | $117.36 | $35.72 |
June 2009 | $114.40 | $34.82 |
May 2009 | $124.16 | $37.79 |
April 2009 | $98.93 | $30.11 |
March 2009 | $94.96 | $28.95 |
February 2009 | $82.43 | $25.13 |
January 2009 | $87.09 | $26.55 |
December 2008 | $99.49 | $30.33 |
November 2008 | $93.68 | $28.56 |
October 2008 | $94.90 | $28.93 |
September 2008 | $138.31 | $42.49 |
August 2008 | $179 | $54.99 |
July 2008 | $172.33 | $52.94 |
June 2008 | $191.86 | $58.94 |
May 2008 | $204.75 | $62.90 |
April 2008 | $184.40 | $56.65 |
March 2008 | $157.24 | $48.39 |
February 2008 | $166.40 | $51.21 |
January 2008 | $156.27 | $48.09 |
December 2007 | $160.75 | $49.47 |
November 2007 | $164.23 | $50.54 |
October 2007 | $165.27 | $50.86 |
September 2007 | $139.22 | $42.99 |
August 2007 | $130.28 | $40.23 |
July 2007 | $121.80 | $37.61 |
June 2007 | $121.57 | $37.54 |
May 2007 | $117.78 | $36.37 |
April 2007 | $110.66 | $34.17 |
March 2007 | $106.76 | $33.05 |
February 2007 | $104.02 | $32.20 |
January 2007 | $110.03 | $34.06 |
December 2006 | $119.20 | $36.90 |
November 2006 | $113.87 | $35.25 |
October 2006 | $110.51 | $34.21 |
September 2006 | $105.86 | $32.89 |
August 2006 | $112.66 | $35 |
July 2006 | $117.97 | $36.65 |
June 2006 | $124.37 | $38.64 |
May 2006 | $123.50 | $38.37 |
April 2006 | $133.16 | $41.37 |
March 2006 | $121.48 | $37.83 |
February 2006 | $110.47 | $34.40 |
January 2006 | $130.70 | $40.70 |
December 2005 | $114.45 | $35.64 |
November 2005 | $107.26 | $33.40 |
October 2005 | $102.70 | $31.98 |
September 2005 | $123.91 | $38.69 |
August 2005 | $106.97 | $33.40 |
July 2005 | $96.40 | $30.10 |
June 2005 | $86.41 | $26.98 |
May 2005 | $79.43 | $24.80 |
April 2005 | $74.46 | $23.25 |
March 2005 | $76.15 | $23.85 |
February 2005 | $81.06 | $25.39 |
January 2005 | $65.10 | $20.39 |
December 2004 | $69.22 | $21.68 |
November 2004 | $64.49 | $20.20 |
October 2004 | $64.27 | $20.13 |
September 2004 | $59.55 | $18.72 |
August 2004 | $54.84 | $17.24 |
July 2004 | $53.28 | $16.75 |
June 2004 | $50.04 | $15.73 |
May 2004 | $48.19 | $15.15 |
April 2004 | $48.35 | $15.20 |
March 2004 | $49.22 | $15.54 |
February 2004 | $48.46 | $15.30 |
January 2004 | $47.20 | $14.90 |
December 2003 | $45.90 | $14.49 |
November 2003 | $39.97 | $12.62 |
October 2003 | $41.97 | $13.25 |
September 2003 | $37.98 | $12.05 |
August 2003 | $36.59 | $11.61 |
July 2003 | $34.98 | $11.10 |
June 2003 | $35.55 | $11.28 |
May 2003 | $37.85 | $12.01 |
April 2003 | $34.79 | $11.04 |
March 2003 | $35.40 | $11.29 |
February 2003 | $36.47 | $11.63 |
January 2003 | $33.56 | $10.70 |
December 2002 | $39.26 | $12.52 |
November 2002 | $36.91 | $11.77 |
October 2002 | $34.65 | $11.05 |
September 2002 | $35.59 | $11.40 |
August 2002 | $34.31 | $10.99 |
July 2002 | $31.53 | $10.10 |
June 2002 | $32.47 | $10.40 |
May 2002 | $35.12 | $11.25 |
April 2002 | $34.06 | $10.91 |
March 2002 | $34.89 | $11.21 |
February 2002 | $30.34 | $9.75 |
January 2002 | $28.48 | $9.15 |
December 2001 | $27.54 | $8.85 |
November 2001 | $25.99 | $8.35 |
October 2001 | $26.52 | $8.52 |
September 2001 | $25.36 | $8.15 |
August 2001 | $28.75 | $9.28 |
July 2001 | $25.12 | $8.11 |
June 2001 | $28.10 | $9.07 |
May 2001 | $30.51 | $9.85 |
April 2001 | $27.91 | $9.01 |
March 2001 | $25.94 | $8.38 |
February 2001 | $23.91 | $7.75 |
January 2001 | $22.75 | $7.38 |
December 2000 | $20.05 | $6.50 |
November 2000 | $21.59 | $7 |
October 2000 | $23.33 | $7.56 |
September 2000 | $24.68 | $8 |
August 2000 | $24.60 | $8.02 |
July 2000 | $19.18 | $6.25 |
June 2000 | $20.33 | $6.62 |
May 2000 | $20.52 | $6.69 |
April 2000 | $17.65 | $5.75 |
March 2000 | $19.95 | $6.50 |
February 2000 | $20.64 | $6.75 |
January 2000 | $23.89 | $7.81 |
December 1999 | $25.61 | $8.38 |
November 1999 | $22.55 | $7.38 |
October 1999 | $20.64 | $6.75 |
September 1999 | $23.70 | $7.75 |
August 1999 | $22.27 | $7.31 |
July 1999 | $22.84 | $7.50 |
June 1999 | $22.08 | $7.25 |
May 1999 | $16.94 | $5.56 |
April 1999 | $20.18 | $6.62 |
March 1999 | $14.85 | $4.88 |
February 1999 | $12.15 | $4 |
January 1999 | $11.10 | $3.66 |
December 1998 | $12.15 | $4 |
November 1998 | $11.77 | $3.88 |
October 1998 | $15.18 | $5 |
September 1998 | $12.90 | $4.25 |
August 1998 | $11.35 | $3.75 |
July 1998 | $18.54 | $6.12 |
June 1998 | $17.98 | $5.94 |
May 1998 | $24.22 | $8 |
April 1998 | $30.84 | $10.19 |
March 1998 | $24.60 | $8.12 |
February 1998 | $25.69 | $8.50 |
January 1998 | $27.39 | $9.06 |
December 1997 | $31.92 | $10.56 |
November 1997 | $30.22 | $10 |
October 1997 | $36.65 | $12.12 |
September 1997 | $41.56 | $13.75 |
August 1997 | $40.38 | $13.38 |
July 1997 | $36.61 | $12.12 |
June 1997 | $39.25 | $13 |
May 1997 | $36.99 | $12.25 |
April 1997 | $38.50 | $12.75 |
March 1997 | $31.32 | $10.38 |
February 1997 | $32.76 | $10.88 |
January 1997 | $34.27 | $11.38 |
December 1996 | $35.02 | $11.62 |
November 1996 | $37.28 | $12.38 |
October 1996 | $36.15 | $12 |
September 1996 | $35.36 | $11.75 |
August 1996 | $31.98 | $10.62 |
July 1996 | $30.10 | $10 |
June 1996 | $32.35 | $10.75 |
May 1996 | $29.91 | $9.94 |
April 1996 | $31.60 | $10.50 |
March 1996 | $28.97 | $9.62 |
February 1996 | $25.88 | $8.62 |
January 1996 | $27.38 | $9.12 |
December 1995 | $24.19 | $8.06 |
November 1995 | $22.51 | $7.50 |
October 1995 | $25.88 | $8.62 |
September 1995 | $24.76 | $8.25 |
August 1995 | $25.99 | $8.69 |
July 1995 | $25.55 | $8.56 |
June 1995 | $28.69 | $9.62 |
May 1995 | $28.69 | $9.62 |
April 1995 | $27.94 | $9.38 |
March 1995 | $28.88 | $9.69 |
February 1995 | $22.66 | $7.62 |
January 1995 | $21.54 | $7.25 |
December 1994 | $25.26 | $8.50 |
November 1994 | $22.84 | $7.69 |
October 1994 | $26.19 | $8.81 |
September 1994 | $25.26 | $8.50 |
August 1994 | $21.10 | $7.12 |
July 1994 | $18.14 | $6.12 |
June 1994 | $15.18 | $5.12 |
May 1994 | $14.99 | $5.06 |
April 1994 | $16.29 | $5.50 |
March 1994 | $12.96 | $4.38 |
February 1994 | $13.27 | $4.50 |
January 1994 | $12.90 | $4.38 |
December 1993 | $12.53 | $4.25 |
November 1993 | $12.16 | $4.12 |
October 1993 | $12.72 | $4.31 |
September 1993 | $12.90 | $4.38 |
August 1993 | $12.08 | $4.12 |
July 1993 | $13.17 | $4.50 |
June 1993 | $12.08 | $4.12 |
May 1993 | $11.71 | $4 |
April 1993 | $11.53 | $3.94 |
March 1993 | $11.89 | $4.06 |
February 1993 | $12.37 | $4.25 |
January 1993 | $10.92 | $3.75 |
December 1992 | $9.46 | $3.25 |
November 1992 | $8.92 | $3.06 |
October 1992 | $10.37 | $3.56 |
September 1992 | $11.64 | $4 |
August 1992 | $12.65 | $4.38 |
July 1992 | $13.73 | $4.75 |
June 1992 | $14.82 | $5.12 |
May 1992 | $16.44 | $5.69 |
April 1992 | $14.64 | $5.06 |
March 1992 | $15 | $5.19 |
February 1992 | $13.66 | $4.75 |
January 1992 | $16.16 | $5.62 |
December 1991 | $16.16 | $5.62 |
November 1991 | $17.06 | $5.94 |
October 1991 | $17.78 | $6.19 |
September 1991 | $14.72 | $5.12 |
August 1991 | $12.14 | $4.25 |
July 1991 | $12.14 | $4.25 |
June 1991 | $11.79 | $4.12 |
May 1991 | $11.79 | $4.12 |
April 1991 | $10.36 | $3.62 |
March 1991 | $10.36 | $3.62 |
February 1991 | $10.64 | $3.75 |
January 1991 | $10.29 | $3.62 |
December 1990 | $11.18 | $3.94 |
November 1990 | $11.35 | $4 |
October 1990 | $10.64 | $3.75 |
September 1990 | $10.29 | $3.62 |
August 1990 | $10.41 | $3.69 |
July 1990 | $9.53 | $3.38 |
June 1990 | $8.29 | $2.94 |
May 1990 | $8.29 | $2.94 |
April 1990 | $8.12 | $2.88 |
March 1990 | $8.82 | $3.12 |
February 1990 | $9.48 | $3.38 |
January 1990 | $10.54 | $3.75 |
December 1989 | $9.83 | $3.50 |
November 1989 | $7.90 | $2.81 |
October 1989 | $7.55 | $2.69 |
September 1989 | $8.25 | $2.94 |
August 1989 | $7.86 | $2.81 |
July 1989 | $8.38 | $3 |
June 1989 | $8.91 | $3.19 |
May 1989 | $7.51 | $2.69 |
April 1989 | $8.56 | $3.06 |
March 1989 | $8.38 | $3 |
February 1989 | $6.42 | $2.31 |
January 1989 | $6.25 | $2.25 |
December 1988 | $5.38 | $1.94 |
November 1988 | $5.73 | $2.06 |
October 1988 | $5.03 | $1.81 |
September 1988 | $4.51 | $1.62 |
August 1988 | $4.99 | $1.81 |
July 1988 | $6.19 | $2.25 |
June 1988 | $5.50 | $2 |
May 1988 | $6.88 | $2.50 |
April 1988 | $6.70 | $2.44 |
March 1988 | $6.62 | $2.41 |
February 1988 | $6.32 | $2.31 |
January 1988 | $6.58 | $2.41 |
December 1987 | $6.58 | $2.41 |
November 1987 | $7.52 | $2.75 |
October 1987 | $7.69 | $2.81 |
September 1987 | $11.10 | $4.06 |
August 1987 | $11.06 | $4.06 |
July 1987 | $11.65 | $4.28 |
June 1987 | $9.44 | $3.47 |
May 1987 | $9.10 | $3.34 |
April 1987 | $9.35 | $3.44 |
March 1987 | $9.86 | $3.62 |
February 1987 | $7.27 | $2.69 |
January 1987 | $5.92 | $2.19 |
December 1986 | $5.33 | $1.97 |
November 1986 | $4.99 | $1.84 |
October 1986 | $4.14 | $1.53 |
September 1986 | $4.48 | $1.66 |
August 1986 | $3.94 | $1.47 |
July 1986 | $3.52 | $1.31 |
June 1986 | $4.36 | $1.62 |
May 1986 | $4.52 | $1.69 |
April 1986 | $5.28 | $1.97 |
March 1986 | $5.78 | $2.16 |
February 1986 | $7.25 | $2.72 |
January 1986 | $6.75 | $2.53 |
December 1985 | $6.41 | $2.41 |
November 1985 | $7.08 | $2.66 |
October 1985 | $6 | $2.25 |
September 1985 | $6.83 | $2.56 |
August 1985 | $6.80 | $2.56 |
July 1985 | $7.71 | $2.91 |
June 1985 | $8.62 | $3.25 |
May 1985 | $8.96 | $3.38 |
April 1985 | $7.96 | $3 |
March 1985 | $7.88 | $2.97 |
February 1985 | $7.10 | $2.69 |
January 1985 | $7.35 | $2.78 |
December 1984 | $6.94 | $2.62 |
November 1984 | $7.60 | $2.88 |
October 1984 | $6.69 | $2.53 |
September 1984 | $7.35 | $2.78 |
August 1984 | $8.09 | $3.06 |
July 1984 | $7.18 | $2.72 |
June 1984 | $9.58 | $3.62 |
May 1984 | $10.57 | $4 |
April 1984 | $10.98 | $4.16 |
March 1984 | $10.65 | $4.03 |
February 1984 | $10.49 | $3.97 |
January 1984 | $9.25 | $3.50 |
December 1983 | $9.74 | $3.69 |
November 1983 | $9.25 | $3.50 |
October 1983 | $8.92 | $3.38 |
September 1983 | $9.91 | $3.75 |
August 1983 | $10.98 | $4.16 |
July 1983 | $10.82 | $4.09 |
June 1983 | $10.32 | $3.91 |
May 1983 | $10.82 | $4.09 |
April 1983 | $10.24 | $3.88 |
March 1983 | $10.16 | $3.84 |
February 1983 | $9.17 | $3.47 |
January 1983 | $9 | $3.41 |
December 1982 | $8.59 | $3.25 |
November 1982 | $8.92 | $3.38 |
October 1982 | $7.93 | $3 |
September 1982 | $7.43 | $2.81 |
August 1982 | $6.94 | $2.62 |
July 1982 | $6.44 | $2.44 |
June 1982 | $5.94 | $2.25 |
May 1982 | $5.94 | $2.25 |
April 1982 | $6.61 | $2.50 |
SSL
Price: $6.96
Dividend Yield: 1.37%
Forward Dividend Yield: 3.02%
Payout Ratio: 15.02%
Dividend Per Share: 0.21 USD
Earnings Per Share: 0.69 USD
P/E Ratio: 11.62
Exchange: NYQ
Sector: Basic Materials
Industry: Specialty Chemicals
Volume: 100622
Ebitda: 3.6 billionMarket Capitalization: 5.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3