Sasol Ltd. - Price History

Monthly price history for SSL (Sasol Ltd.)

DateAdjusted priceReal 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

52 week price:
6.86
14.49

Dividend Yield: 1.37%

5-year range yield:
1.37%
9.60%

Forward Dividend Yield: 3.02%

Payout Ratio: 15.02%

Payout Ratio Range:
-112.06%
152.12%

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 billion

Market Capitalization: 5.7 billion

Average Dividend Frequency: 2

Years Paying Dividends: 3

Links: