JSE · SAP · stock
Sappi Limited (SAP) stock price history
Every JSE trading session of Sappi Limited from Jan 4, 2000 to Nov 13, 2026: 6,485 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAP adjusted close, 2000 to 2026
- ZAR 104.15
- All time high, 2017
- ZAR 25.96
- 52 week high, ZAR 8.64 low
- 6,485
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SAP key facts
- Sappi Limited (SAP) closed at ZAR 10.81 on Nov 13, 2026 on JSE.
- SAP's all time high close is ZAR 104.15, set on May 16, 2017; its all time low close is ZAR 9.00 on Jul 8, 2026.
- SAP's 52 week range is ZAR 8.64 to ZAR 25.96.
- SAP returned -53.4% over the year to Nov 13, 2026 and -74.2% over five years.
- Over ten years SAP returned -86%, -17.8% a year compounded.
- SAP's deepest drawdown was -91.4% from May 16, 2017 to Jul 8, 2026.
- DataCedar holds 6,485 daily sessions of SAP history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
SAP price chart, 2000 to 2026
SAP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.3% |
| 3 months | -21.8% |
| 6 months | -30.2% |
| Year to date | -56.8% |
| 1 year | -53.4% |
| 3 years | -73.6% |
| 5 years | -74.2% |
| 10 years | -86.0% |
| Since Jan 4, 2000 | -71.8% |
| Compound annual growth, 26.9 years | -4.6% |
SAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 104.15 on May 16, 2017
- All time low close
- ZAR 9.00 on Jul 8, 2026
- 52 week high
- ZAR 25.96 on Jan 13, 2026
- 52 week low
- ZAR 8.64 on Jul 8, 2026
- Deepest drawdown
- -91.4% from May 16, 2017 to Jul 8, 2026, not yet recovered
- Best single session
- +17.7% on Apr 30, 2009
- Worst single session
- -20.0% on Mar 3, 2009
- Volatility, 1 year annualised
- 62.1%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2001, +122%
- Worst calendar year
- 2025, -50%
SAP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 24.55 | ZAR 25.96 | ZAR 8.64 | ZAR 10.81 | -56.0% | 537.4M | 167 |
| 2025 | ZAR 49.57 | ZAR 51.00 | ZAR 18.80 | ZAR 24.55 | -50.1% | 465.3M | 198 |
| 2024 | ZAR 42.95 | ZAR 57.58 | ZAR 39.69 | ZAR 49.24 | +11.5% | 398.9M | 216 |
| 2023 | ZAR 49.16 | ZAR 55.99 | ZAR 36.23 | ZAR 44.15 | -10.7% | 383.2M | 182 |
| 2022 | ZAR 46.92 | ZAR 155.75 | ZAR 39.31 | ZAR 49.42 | +8.4% | 431.4M | 181 |
| 2021 | ZAR 32.36 | ZAR 52.60 | ZAR 32.14 | ZAR 45.59 | +39.1% | 338.8M | 211 |
| 2020 | ZAR 43.60 | ZAR 45.43 | ZAR 17.17 | ZAR 32.77 | -24.8% | 414.5M | 199 |
| 2019 | ZAR 82.23 | ZAR 82.59 | ZAR 34.16 | ZAR 43.60 | -46.5% | 696.7M | 230 |
| 2018 | ZAR 91.10 | ZAR 105.58 | ZAR 71.66 | ZAR 81.49 | -8.4% | 534.1M | 250 |
| 2017 | ZAR 89.74 | ZAR 105.20 | ZAR 80.35 | ZAR 89.00 | -0.8% | 627.2M | 256 |
| 2016 | ZAR 65.11 | ZAR 90.88 | ZAR 57.61 | ZAR 89.74 | +37.8% | 570.1M | 261 |
| 2015 | ZAR 42.10 | ZAR 69.00 | ZAR 36.01 | ZAR 65.11 | +54.6% | 445M | 261 |
| 2014 | ZAR 32.67 | ZAR 47.86 | ZAR 30.87 | ZAR 42.10 | +28.9% | 334.3M | 260 |
| 2013 | ZAR 30.83 | ZAR 34.21 | ZAR 21.99 | ZAR 32.67 | +6.0% | 419.4M | 261 |
| 2012 | ZAR 23.74 | ZAR 31.82 | ZAR 22.16 | ZAR 30.83 | +29.8% | 411.1M | 261 |
| 2011 | ZAR 33.73 | ZAR 39.11 | ZAR 20.87 | ZAR 23.74 | -30.0% | 452.9M | 260 |
| 2010 | ZAR 35.41 | ZAR 39.53 | ZAR 26.26 | ZAR 33.92 | -4.2% | 445.2M | 261 |
| 2009 | ZAR 37.30 | ZAR 45.38 | ZAR 12.86 | ZAR 35.41 | -5.6% | 424.1M | 249 |
| 2008 | ZAR 61.67 | ZAR 76.69 | ZAR 26.61 | ZAR 37.50 | -39.2% | 433.3M | 253 |
| 2007 | ZAR 74.20 | ZAR 89.66 | ZAR 55.33 | ZAR 61.67 | -17.2% | 370.1M | 249 |
| 2006 | ZAR 45.94 | ZAR 76.02 | ZAR 43.40 | ZAR 74.45 | +62.1% | 402.7M | 258 |
| 2005 | ZAR 52.51 | ZAR 63.02 | ZAR 36.61 | ZAR 45.94 | -12.6% | 348.4M | 260 |
| 2004 | ZAR 57.61 | ZAR 66.17 | ZAR 43.63 | ZAR 52.56 | -8.8% | 319.6M | 261 |
| 2003 | ZAR 72.47 | ZAR 81.99 | ZAR 13.31 | ZAR 57.61 | -20.5% | 270M | 260 |
| 2002 | ZAR 75.94 | ZAR 102.54 | ZAR 66.46 | ZAR 72.47 | -4.6% | 206M | 261 |
| 2001 | ZAR 34.24 | ZAR 80.37 | ZAR 32.27 | ZAR 75.94 | +121.8% | 323M | 261 |
| 2000 | ZAR 38.59 | ZAR 44.28 | ZAR 25.62 | ZAR 34.24 | n/a | 276.9M | 258 |
SAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 10.81 | -6.2% |
| October 2026 | ZAR 11.53 | -10.1% |
| September 2026 | ZAR 12.82 | -13.3% |
| August 2026 | ZAR 14.78 | +24.4% |
| July 2026 | ZAR 11.88 | +27.5% |
| June 2026 | ZAR 9.32 | -29.3% |
| May 2026 | ZAR 13.19 | -16.6% |
| April 2026 | ZAR 15.81 | -6.3% |
| March 2026 | ZAR 16.87 | -0.5% |
| February 2026 | ZAR 16.95 | -5.5% |
| January 2026 | ZAR 17.94 | -26.9% |
| December 2025 | ZAR 24.55 | +10.0% |
About the SAP data
Daily bars. 6,485 sessions from Jan 4, 2000 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3ASAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
SAP share price history
