Tsogo Sun Gaming Limited - TSG.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	693	679	679	698	679	633,425
November 06, 2025	700	690	691	700	689	441,739
November 05, 2025	690	700	700	700	688	75,871
November 04, 2025	686	688	688	704	686	381,778
November 03, 2025	705	705	705	740	695	414,719
October 31, 2025	690	707	708	720	690	3.65M
October 30, 2025	689	692	692	692	671	124,015
October 29, 2025	689	680	681	689	667	1.32M
October 28, 2025	679	681	681	688	671	700,917
October 27, 2025	680	678	679	680	666	118,884
October 24, 2025	669	672	672	672	653	185,192
October 23, 2025	658	665	664	669	647	259,630
October 22, 2025	651	650	652	663	648	200,742
October 21, 2025	662	650	650	675	644	349,336
October 20, 2025	680	666	666	683	661	877,155
October 17, 2025	680	678	680	684	667	332,034
October 16, 2025	660	685	685	694	660	336,005
October 15, 2025	680	681	682	688	671	220,361
October 14, 2025	673	676	676	678	660	174,300
October 13, 2025	693	679	679	693	667	1.35M
October 10, 2025	689	675	673	702	673	2.15M
October 09, 2025	675	684	683	684	666	419,313
October 08, 2025	675	668	669	675	641	456,413
October 07, 2025	658	646	644	658	642	298,507
October 06, 2025	669	651	651	669	642	171,854
October 03, 2025	671	652	654	671	648	88,849
October 02, 2025	650	660	659	675	646	1.56M
October 01, 2025	651	650	651	654	643	2.58M
September 30, 2025	648	651	651	663	619	472,965
September 29, 2025	639	636	638	655	631	633,937
September 26, 2025	654	639	640	654	635	291,125
September 25, 2025	655	654	652	662	648	1.98M
September 23, 2025	665	646	646	670	643	483,706
September 22, 2025	669	670	670	690	656	1.35M
September 19, 2025	676	680	680	694	635	1.17M
September 18, 2025	669	690	690	690	662	558,115
September 17, 2025	702	670	670	702	656	249,960
September 16, 2025	679	680	679	711	679	1.49M
September 15, 2025	677	696	698	701	676	353,017
September 12, 2025	666	685	684	688	657	511,326
September 11, 2025	650	668	668	668	650	65,607
September 10, 2025	644	650	651	668	644	319,342
September 09, 2025	645	638	638	668	638	201,848
September 08, 2025	671	647	647	671	643	553,614
September 05, 2025	650	660	660	684	650	64,815
September 04, 2025	635	667	668	675	635	383,642
September 03, 2025	661	635	634	663	633	914,328
September 02, 2025	695	654	654	695	649	874,335
September 01, 2025	681	672	672	701	665	2.71M
August 29, 2025	659	675	675	675	640	698,253
August 28, 2025	636	637	638	660	636	307,775
August 27, 2025	650	631	631	663	631	900,585
August 26, 2025	665	656	656	665	656	215,411
August 25, 2025	670	665	665	670	660	342,280
August 22, 2025	680	671	673	684	663	211,661
August 21, 2025	671	679	679	680	669	163,646
August 20, 2025	679	676	678	685	673	525,164
August 19, 2025	680	675	676	680	671	330,275
August 18, 2025	673	671	671	680	663	107,001
August 15, 2025	686	662	664	686	662	282,352

Tsogo Sun Gaming Limited (TSG.JO) JNB