JSE · SUI · stock

Sun International Limited (SUI) stock price history

Every JSE trading session of Sun International Limited from Sep 16, 2005 to Sep 28, 2026: 5,354 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.

Get SUI data, free keyYear by year table

SUI adjusted close, 2005 to 2026

SUISun International Limited
ZAR 44.78+12.4% over one year
2010201520202025
ZAR 135.54
All time high, 2007
ZAR 56.63
52 week high, ZAR 36.15 low
5,354
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

SUI key facts

  • Sun International Limited (SUI) closed at ZAR 44.78 on Sep 28, 2026 on JSE.
  • SUI's all time high close is ZAR 135.54, set on Jun 12, 2007; its all time low close is ZAR 7.16 on May 29, 2020.
  • SUI's 52 week range is ZAR 36.15 to ZAR 56.63.
  • SUI returned +12.4% over the year to Sep 28, 2026 and +133.0% over five years.
  • Over ten years SUI returned -41%, -5.1% a year compounded.
  • SUI's deepest drawdown was -94.7% from Jun 12, 2007 to May 29, 2020.
  • DataCedar holds 5,354 daily sessions of SUI history from Sep 16, 2005 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

SUI price chart, 2005 to 2026

SUI adjusted close, Sep 16, 2005 to Sep 28, 2026ZAR 10.36ZAR 24.08ZAR 55.97ZAR 130.0920052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SUI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-8.3%
3 months-14.6%
6 months-3.4%
Year to date+15.8%
1 year+12.4%
3 years+11.1%
5 years+133.0%
10 years-40.5%
Since Sep 16, 2005-32.5%
Compound annual growth, 21.0 years-1.9%

SUI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
ZAR 135.54 on Jun 12, 2007
All time low close
ZAR 7.16 on May 29, 2020
52 week high
ZAR 56.63 on Jun 17, 2026
52 week low
ZAR 36.15 on Mar 13, 2026
Deepest drawdown
-94.7% from Jun 12, 2007 to May 29, 2020, not yet recovered
Best single session
+54.6% on Jun 2, 2020
Worst single session
-15.2% on Mar 16, 2020
Volatility, 1 year annualised
27.7%
Sessions closing higher, 1 year
51%
Best calendar year
2021, +130%
Worst calendar year
2020, -64%

SUI 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. 2005 starts on Sep 16, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026ZAR 38.59ZAR 56.63ZAR 36.15ZAR 44.78+16.0%98.9M185
2025ZAR 43.21ZAR 51.06ZAR 35.79ZAR 38.61-11.1%92.9M250
2024ZAR 40.88ZAR 48.85ZAR 34.06ZAR 43.41+6.2%62.6M250
2023ZAR 34.43ZAR 45.14ZAR 31.84ZAR 40.88+18.6%69.5M248
2022ZAR 29.45ZAR 37.43ZAR 21.16ZAR 34.45+21.6%61.1M250
2021ZAR 12.36ZAR 34.66ZAR 11.75ZAR 28.33+129.8%75.4M250
2020ZAR 35.65ZAR 36.87ZAR 6.87ZAR 12.33-64.0%88.1M252
2019ZAR 54.73ZAR 55.75ZAR 30.11ZAR 34.28-36.7%47.8M249
2018ZAR 51.15ZAR 59.74ZAR 42.96ZAR 54.12+7.5%63.9M250
2017ZAR 72.48ZAR 76.07ZAR 38.32ZAR 50.37-30.5%78M256
2016ZAR 77.58ZAR 79.96ZAR 52.51ZAR 72.48-6.6%91.1M261
2015ZAR 107.33ZAR 118.66ZAR 62.58ZAR 77.58-27.7%77.8M261
2014ZAR 79.34ZAR 109.91ZAR 74.09ZAR 107.33+35.3%49.3M261
2013ZAR 79.07ZAR 95.11ZAR 72.01ZAR 79.34+0.3%59.9M261
2012ZAR 69.89ZAR 83.37ZAR 63.25ZAR 79.07+13.1%40.5M261
2011ZAR 86.40ZAR 88.01ZAR 65.73ZAR 69.89-20.3%41.9M260
2010ZAR 78.89ZAR 92.03ZAR 66.56ZAR 87.74+11.1%49.1M261
2009ZAR 78.19ZAR 81.51ZAR 48.43ZAR 78.95+1.7%51.5M251
2008ZAR 121.37ZAR 121.38ZAR 57.39ZAR 77.65-36.0%50.5M253
2007ZAR 98.90ZAR 137.99ZAR 96.41ZAR 121.38+22.7%62.6M250
2006ZAR 68.96ZAR 103.89ZAR 64.82ZAR 98.90+43.4%45.9M258
2005ZAR 66.38ZAR 70.62ZAR 60.24ZAR 68.96n/a16M76

SUI monthly closes, last 12 months

MonthMonth end closeChange
September 2026ZAR 44.78-10.1%
August 2026ZAR 49.81-6.3%
July 2026ZAR 53.17-1.6%
June 2026ZAR 54.05+10.9%
May 2026ZAR 48.75+3.4%
April 2026ZAR 47.16-0.3%
March 2026ZAR 47.32+7.1%
February 2026ZAR 44.20+2.9%
January 2026ZAR 42.95+11.3%
December 2025ZAR 38.61-1.2%
November 2025ZAR 39.08+0.7%
October 2025ZAR 38.79-3.8%

About the SUI data

Daily bars. 5,354 sessions from Sep 16, 2005 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 Sep 16, 2005, 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/SUI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JSE

  • SSK Stefanutti Stocks Holdings Limited
  • SSS Stor-Age Property REIT Limited
  • SSU Southern Sun Limited
  • SSW Sibanye Stillwater Limited
  • SUR Spur Corporation Ltd
  • SYG Sygnia Limited
  • SZK SAB Zenzele Kabili Holdings (RF) Limited
  • TBS Tiger Brands Limited

Common questions

SUI share price history

Start with any symbol.

Start free