JSE · SSU · stock
Southern Sun Limited (SSU) stock price history
Every JSE trading session of Southern Sun Limited from Jun 12, 2019 to Sep 28, 2026: 1,824 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.
SSU adjusted close, 2019 to 2026
- ZAR 11.29
- All time high, 2026
- ZAR 11.59
- 52 week high, ZAR 8.27 low
- 1,824
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
SSU key facts
- Southern Sun Limited (SSU) closed at ZAR 10.10 on Sep 28, 2026 on JSE.
- SSU's all time high close is ZAR 11.29, set on Feb 3, 2026; its all time low close is ZAR 1.30 on Mar 25, 2020.
- SSU's 52 week range is ZAR 8.27 to ZAR 11.59.
- SSU returned +16.3% over the year to Sep 28, 2026 and +230.3% over five years.
- Since Jun 12, 2019 SSU returned +153%, +13.5% a year compounded.
- SSU's deepest drawdown was -71.7% from Aug 1, 2019 to Mar 25, 2020.
- DataCedar holds 1,824 daily sessions of SSU history from Jun 12, 2019 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
SSU price chart, 2019 to 2026
SSU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | +1.0% |
| 6 months | +0.5% |
| Year to date | -1.9% |
| 1 year | +16.3% |
| 3 years | +102.2% |
| 5 years | +230.3% |
| 10 years | n/a |
| Since Jun 12, 2019 | +152.7% |
| Compound annual growth, 7.3 years | +13.5% |
SSU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 11.29 on Feb 3, 2026
- All time low close
- ZAR 1.30 on Mar 25, 2020
- 52 week high
- ZAR 11.59 on Feb 3, 2026
- 52 week low
- ZAR 8.27 on Oct 6, 2025
- Deepest drawdown
- -71.7% from Aug 1, 2019 to Mar 25, 2020, recovered Oct 4, 2022
- Best single session
- +45.6% on Apr 8, 2020
- Worst single session
- -18.5% on May 18, 2020
- Volatility, 1 year annualised
- 25.5%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2019
- 2.5×
- Best calendar year
- 2021, +141%
- Worst calendar year
- 2020, -63%
SSU 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. 2019 starts on Jun 12, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 10.43 | ZAR 11.59 | ZAR 9.20 | ZAR 10.10 | -1.3% | 216.3M | 185 |
| 2025 | ZAR 9.21 | ZAR 10.59 | ZAR 6.95 | ZAR 10.24 | +12.8% | 186.7M | 250 |
| 2024 | ZAR 5.25 | ZAR 9.59 | ZAR 4.50 | ZAR 9.07 | +73.0% | 387.5M | 250 |
| 2023 | ZAR 4.51 | ZAR 5.49 | ZAR 3.83 | ZAR 5.25 | +16.4% | 224.2M | 248 |
| 2022 | ZAR 3.52 | ZAR 5.80 | ZAR 2.60 | ZAR 4.51 | +28.1% | 102.9M | 250 |
| 2021 | ZAR 1.63 | ZAR 3.88 | ZAR 1.42 | ZAR 3.52 | +141.1% | 385.4M | 250 |
| 2020 | ZAR 4.08 | ZAR 4.49 | ZAR 1.02 | ZAR 1.46 | -62.8% | 226.3M | 252 |
| 2019 | ZAR 2.70 | ZAR 5.00 | ZAR 2.70 | ZAR 3.92 | n/a | 189.4M | 139 |
SSU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 10.10 | -1.3% |
| August 2026 | ZAR 10.23 | -0.2% |
| July 2026 | ZAR 10.25 | +3.5% |
| June 2026 | ZAR 9.90 | -2.2% |
| May 2026 | ZAR 10.13 | +0.7% |
| April 2026 | ZAR 10.06 | -1.4% |
| March 2026 | ZAR 10.20 | -5.0% |
| February 2026 | ZAR 10.74 | +5.8% |
| January 2026 | ZAR 10.15 | -0.9% |
| December 2025 | ZAR 10.24 | +9.8% |
| November 2025 | ZAR 9.33 | +1.4% |
| October 2025 | ZAR 9.20 | +7.6% |
About the SSU data
Daily bars. 1,824 sessions from Jun 12, 2019 to Sep 28, 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 Sep 28, 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 Jun 12, 2019, 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/SSU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
SSU share price history
