Sappi Limited (SAP.JO) JNB
1,704.00
+34(+2.04%)
Currency In ZAc
- General
- Statistics
- Historical Data
- Profile
- Financials
1,704.00
+34(+2.04%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,670 | 1,704 | 1,704 | 1,708 | 1,635 | 1.83M |
| April 01, 2026 | 1,723 | 1,670 | 1,670 | 1,743 | 1,646 | 1.54M |
| March 31, 2026 | 1,684 | 1,687 | 1,687 | 1,734 | 1,682 | 1.82M |
| March 30, 2026 | 1,685 | 1,682 | 1,682 | 1,719 | 1,650 | 1.43M |
| March 27, 2026 | 1,768 | 1,680 | 1,680 | 1,768 | 1,650 | 1.59M |
| March 26, 2026 | 1,790 | 1,717 | 1,717 | 1,790 | 1,695 | 1.07M |
| March 25, 2026 | 1,685 | 1,747 | 1,747 | 1,787 | 1,673 | 1.42M |
| March 24, 2026 | 1,641 | 1,679 | 1,679 | 1,726 | 1,641 | 1.81M |
| March 23, 2026 | 1,763 | 1,723 | 1,723 | 1,765 | 1,621 | 3.46M |
| March 20, 2026 | 1,841 | 1,763 | 1,763 | 1,870 | 1,763 | 2.35M |
| March 19, 2026 | 1,850 | 1,842 | 1,842 | 1,866 | 1,748 | 4.68M |
| March 18, 2026 | 1,744 | 1,812 | 1,812 | 1,835 | 1,711 | 2.34M |
| March 17, 2026 | 1,729 | 1,740 | 1,740 | 1,768 | 1,697 | 3.66M |
| March 16, 2026 | 1,706 | 1,700 | 1,700 | 1,739 | 1,693 | 3.29M |
| March 13, 2026 | 1,655 | 1,706 | 1,706 | 1,708 | 1,645 | 2.34M |
| March 12, 2026 | 1,655 | 1,684 | 1,684 | 1,707 | 1,627 | 2.66M |
| March 11, 2026 | 1,749 | 1,665 | 1,665 | 1,762 | 1,661 | 2.8M |
| March 10, 2026 | 1,620 | 1,727 | 1,727 | 1,750 | 1,620 | 4.9M |
| March 09, 2026 | 1,540 | 1,615 | 1,615 | 1,651 | 1,500 | 3.92M |
| March 06, 2026 | 1,602 | 1,566 | 1,566 | 1,636 | 1,564 | 2.06M |
| March 05, 2026 | 1,606 | 1,624 | 1,624 | 1,661 | 1,606 | 1.01M |
| March 04, 2026 | 1,644 | 1,606 | 1,606 | 1,644 | 1,575 | 2.14M |
| March 03, 2026 | 1,728 | 1,586 | 1,586 | 1,728 | 1,586 | 3.6M |
| March 02, 2026 | 1,695 | 1,693 | 1,693 | 1,719 | 1,663 | 1.83M |
| February 27, 2026 | 1,641 | 1,695 | 1,695 | 1,727 | 1,633 | 2.63M |
| February 26, 2026 | 1,672 | 1,637 | 1,637 | 1,693 | 1,637 | 2.59M |
| February 25, 2026 | 1,716 | 1,671 | 1,671 | 1,725 | 1,656 | 3.6M |
| February 24, 2026 | 1,730 | 1,711 | 1,711 | 1,776 | 1,711 | 1.94M |
| February 23, 2026 | 1,794 | 1,765 | 1,765 | 1,823 | 1,750 | 2.33M |
| February 20, 2026 | 1,681 | 1,790 | 0 | 1,792 | 1,681 | 2.6M |
| February 19, 2026 | 1,661 | 1,715 | 0 | 1,715 | 1,640 | 2.13M |
| February 18, 2026 | 1,656 | 1,667 | 0 | 1,700 | 1,636 | 1.36M |
| February 17, 2026 | 1,714 | 1,656 | 0 | 1,725 | 1,632 | 3.16M |
| February 16, 2026 | 1,766 | 1,718 | 0 | 1,804 | 1,718 | 1.02M |
| February 13, 2026 | 1,725 | 1,751 | 0 | 1,782 | 1,694 | 1.89M |
| February 12, 2026 | 1,739 | 1,716 | 0 | 1,752 | 1,707 | 1.96M |
| February 11, 2026 | 1,784 | 1,735 | 0 | 1,796 | 1,709 | 6.19M |
| February 10, 2026 | 1,786 | 1,800 | 0 | 1,827 | 1,768 | 2.42M |
| February 09, 2026 | 1,863 | 1,792 | 0 | 1,866 | 1,792 | 4.27M |
| February 06, 2026 | 1,865 | 1,866 | 0 | 1,904 | 1,821 | 2.67M |
| February 05, 2026 | 1,970 | 1,860 | 0 | 1,971 | 1,808 | 6.23M |
| February 04, 2026 | 1,900 | 1,940 | 0 | 2,039 | 1,756 | 9.68M |
| February 03, 2026 | 1,939 | 1,872 | 0 | 1,939 | 1,833 | 3.62M |
| February 02, 2026 | 1,800 | 1,873 | 0 | 1,926 | 1,761 | 4.16M |
| January 30, 2026 | 1,871 | 1,794 | 0 | 1,891 | 1,794 | 4.47M |
| January 29, 2026 | 1,999 | 1,858 | 0 | 2,016 | 1,858 | 3.59M |
| January 28, 2026 | 2,165 | 1,999 | 0 | 2,171 | 1,970 | 4.07M |
| January 27, 2026 | 2,201 | 2,164 | 0 | 2,218 | 2,164 | 1.9M |
| January 26, 2026 | 2,254 | 2,207 | 0 | 2,277 | 2,207 | 1.55M |
| January 23, 2026 | 2,281 | 2,235 | 0 | 2,281 | 2,174 | 2.37M |
| January 22, 2026 | 2,351 | 2,269 | 0 | 2,381 | 2,269 | 3.09M |
| January 21, 2026 | 2,343 | 2,290 | 0 | 2,410 | 2,290 | 2.13M |
| January 20, 2026 | 2,407 | 2,327 | 0 | 2,427 | 2,304 | 2.32M |
| January 19, 2026 | 2,387 | 2,400 | 0 | 2,425 | 2,335 | 2.13M |
| January 16, 2026 | 2,421 | 2,382 | 0 | 2,447 | 2,368 | 4.09M |
| January 15, 2026 | 2,510 | 2,385 | 0 | 2,542 | 2,385 | 2.13M |
| January 14, 2026 | 2,507 | 2,526 | 0 | 2,547 | 2,468 | 523,568 |
| January 13, 2026 | 2,519 | 2,523 | 0 | 2,596 | 2,487 | 1.15M |
| January 12, 2026 | 2,630 | 2,465 | 0 | 2,630 | 2,465 | 1.75M |
| January 09, 2026 | 2,415 | 2,624 | 0 | 2,624 | 2,415 | 2.51M |