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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	663	673	671	678	663	231,979
August 13, 2025	682	666	666	682	666	86,492
August 12, 2025	678	676	674	678	662	137,645
August 11, 2025	678	665	665	680	665	261,377
August 08, 2025	690	670	671	690	670	694,353
August 07, 2025	690	680	680	690	676	303,804
August 06, 2025	690	690	691	700	683	154,335
August 05, 2025	696	687	685	696	682	130,187
August 04, 2025	687	693	693	695	681	168,538
August 01, 2025	683	685	684	695	680	241,175
July 31, 2025	696	691	694	700	680	636,912
July 30, 2025	699	700	700	700	685	220,094
July 29, 2025	685	699	700	700	685	352,712
July 28, 2025	694	685	685	708	670	399,917
July 25, 2025	721	698	698	724	698	1.66M
July 24, 2025	739	718	716	739	710	47,432
July 23, 2025	728	716	716	734	716	1.53M
July 22, 2025	757	750	751	757	743	297,297
July 21, 2025	753	749	749	754	740	165,109
July 18, 2025	748	744	741	748	736	242,247
July 17, 2025	745	737	738	745	734	163,667
July 16, 2025	744	744	743	748	731	263,934
July 15, 2025	755	740	740	757	740	444,100
July 14, 2025	756	750	750	756	746	171,788
July 11, 2025	740	751	752	752	739	189,133
July 10, 2025	748	741	740	753	735	489,542
July 09, 2025	740	748	746	750	740	329,131
July 08, 2025	746	750	751	754	740	1.08M
July 07, 2025	765	751	751	765	743	235,897
July 04, 2025	775	761	761	775	753	175,366

Tsogo Sun Gaming Limited (TSG.JO) JNB