JSE · TSG · stock
Tsogo Sun Limited (TSG) stock price history
Every JSE trading session of Tsogo Sun Limited from Jan 18, 2000 to Nov 13, 2026: 6,641 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.
TSG adjusted close, 2000 to 2026
- ZAR 29.05
- All time high, 2007
- ZAR 8.17
- 52 week high, ZAR 6.13 low
- 6,641
- 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.
TSG key facts
- Tsogo Sun Limited (TSG) closed at ZAR 6.90 on Nov 13, 2026 on JSE.
- TSG's all time high close is ZAR 29.05, set on Dec 24, 2007; its all time low close is ZAR 0.9612 on May 11, 2000.
- TSG's 52 week range is ZAR 6.13 to ZAR 8.17.
- TSG returned +2.3% over the year to Nov 13, 2026 and -40.2% over five years.
- Over ten years TSG returned -72%, -11.8% a year compounded.
- TSG's deepest drawdown was -94.1% from Dec 24, 2007 to May 22, 2020.
- DataCedar holds 6,641 daily sessions of TSG history from Jan 18, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
TSG price chart, 2000 to 2026
TSG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -6.9% |
| 6 months | +3.0% |
| Year to date | -1.0% |
| 1 year | +2.3% |
| 3 years | -43.1% |
| 5 years | -40.2% |
| 10 years | -71.6% |
| Since Jan 18, 2000 | +474.3% |
| Compound annual growth, 26.8 years | +6.7% |
TSG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 29.05 on Dec 24, 2007
- All time low close
- ZAR 0.9612 on May 11, 2000
- 52 week high
- ZAR 8.17 on Jan 27, 2026
- 52 week low
- ZAR 6.13 on Dec 4, 2025
- Deepest drawdown
- -94.1% from Dec 24, 2007 to May 22, 2020, not yet recovered
- Best single session
- +99.5% on Jun 2, 2020
- Worst single session
- -33.5% on Mar 24, 2020
- Volatility, 1 year annualised
- 34.7%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 5.7×
- Best calendar year
- 2021, +128%
- Worst calendar year
- 2020, -58%
TSG 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 18, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 7.05 | ZAR 8.17 | ZAR 6.56 | ZAR 6.90 | -1.4% | 157.1M | 196 |
| 2025 | ZAR 10.47 | ZAR 10.47 | ZAR 6.13 | ZAR 7.00 | -31.3% | 172M | 233 |
| 2024 | ZAR 12.20 | ZAR 13.48 | ZAR 9.95 | ZAR 10.19 | -16.7% | 221.2M | 240 |
| 2023 | ZAR 11.67 | ZAR 13.10 | ZAR 10.49 | ZAR 12.23 | +4.7% | 111.9M | 222 |
| 2022 | ZAR 11.47 | ZAR 13.83 | ZAR 10.18 | ZAR 11.68 | +0.6% | 99.6M | 220 |
| 2021 | ZAR 5.05 | ZAR 12.96 | ZAR 4.34 | ZAR 11.62 | +128.4% | 199.2M | 209 |
| 2020 | ZAR 12.33 | ZAR 12.66 | ZAR 1.71 | ZAR 5.09 | -58.5% | 406.5M | 227 |
| 2019 | ZAR 18.24 | ZAR 20.98 | ZAR 11.54 | ZAR 12.25 | -33.9% | 196.2M | 235 |
| 2018 | ZAR 21.04 | ZAR 23.48 | ZAR 16.41 | ZAR 18.52 | -11.3% | 327.8M | 250 |
| 2017 | ZAR 23.81 | ZAR 25.37 | ZAR 17.14 | ZAR 20.87 | -12.3% | 539.5M | 255 |
| 2016 | ZAR 20.87 | ZAR 28.14 | ZAR 16.90 | ZAR 23.81 | +14.1% | 333.6M | 261 |
| 2015 | ZAR 25.00 | ZAR 25.86 | ZAR 17.03 | ZAR 20.87 | -16.5% | 401.8M | 261 |
| 2014 | ZAR 22.92 | ZAR 26.52 | ZAR 20.91 | ZAR 25.00 | +9.1% | 1B | 258 |
| 2013 | ZAR 20.45 | ZAR 27.05 | ZAR 18.26 | ZAR 22.92 | +12.1% | 69.9M | 258 |
| 2012 | ZAR 14.23 | ZAR 22.04 | ZAR 14.21 | ZAR 20.45 | +43.8% | 55.2M | 261 |
| 2011 | ZAR 16.89 | ZAR 17.65 | ZAR 10.34 | ZAR 14.23 | -15.5% | 82.9M | 260 |
| 2010 | ZAR 16.77 | ZAR 18.49 | ZAR 13.57 | ZAR 16.83 | +0.3% | 54.6M | 261 |
| 2009 | ZAR 15.48 | ZAR 17.47 | ZAR 12.47 | ZAR 16.77 | +8.3% | 108.1M | 251 |
| 2008 | ZAR 28.85 | ZAR 28.89 | ZAR 12.26 | ZAR 15.48 | -46.3% | 124M | 253 |
| 2007 | ZAR 17.71 | ZAR 29.24 | ZAR 16.52 | ZAR 28.81 | +62.7% | 71.4M | 250 |
| 2006 | ZAR 12.63 | ZAR 18.48 | ZAR 10.75 | ZAR 17.71 | +40.2% | 53.6M | 258 |
| 2005 | ZAR 11.17 | ZAR 14.61 | ZAR 10.74 | ZAR 12.63 | +16.3% | 42.1M | 260 |
| 2004 | ZAR 5.16 | ZAR 11.17 | ZAR 5.15 | ZAR 10.87 | +110.6% | 30M | 262 |
| 2003 | ZAR 2.36 | ZAR 5.37 | ZAR 2.15 | ZAR 5.16 | +118.7% | 33M | 261 |
| 2002 | ZAR 2.06 | ZAR 2.57 | ZAR 1.89 | ZAR 2.36 | +14.6% | 16.5M | 261 |
| 2001 | ZAR 1.44 | ZAR 2.40 | ZAR 1.20 | ZAR 2.06 | +42.9% | 13.6M | 255 |
| 2000 | ZAR 1.20 | ZAR 1.54 | ZAR 0.9440 | ZAR 1.44 | n/a | 18.1M | 223 |
TSG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 6.90 | -3.5% |
| October 2026 | ZAR 7.15 | -5.3% |
| September 2026 | ZAR 7.55 | +0.7% |
| August 2026 | ZAR 7.50 | +2.9% |
| July 2026 | ZAR 7.29 | -6.5% |
| June 2026 | ZAR 7.80 | +2.8% |
| May 2026 | ZAR 7.59 | +8.4% |
| April 2026 | ZAR 7.00 | +1.6% |
| March 2026 | ZAR 6.89 | -7.9% |
| February 2026 | ZAR 7.48 | -6.1% |
| January 2026 | ZAR 7.97 | +13.9% |
| December 2025 | ZAR 7.00 | -0.7% |
About the TSG data
Daily bars. 6,641 sessions from Jan 18, 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 18, 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%3ATSG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
TSG share price history
