Thungela Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 465.00 | 473.60 | 464.00 | 468.20 | 467.85 | 101,468 |
| 2024-09-03 | 493.00 | 493.00 | 468.80 | 469.00 | 468.65 | 117,603 |
| 2024-09-02 | 490.40 | 495.00 | 479.80 | 483.80 | 483.44 | 66,167 |
| 2024-08-30 | 494.40 | 507.67 | 492.80 | 495.00 | 494.63 | 442,611 |
| 2024-08-29 | 496.20 | 507.40 | 495.19 | 500.00 | 499.63 | 82,443 |
| 2024-08-28 | 501.50 | 508.00 | 491.60 | 493.80 | 493.43 | 92,750 |
| 2024-08-27 | 515.00 | 539.50 | 501.50 | 501.50 | 501.13 | 84,080 |
| 2024-08-23 | 485.20 | 526.00 | 485.20 | 515.00 | 514.62 | 161,695 |
| 2024-08-22 | 500.00 | 508.98 | 484.40 | 484.40 | 484.04 | 149,134 |
| 2024-08-21 | 524.50 | 524.50 | 503.50 | 507.50 | 507.12 | 166,530 |
| 2024-08-20 | 529.00 | 529.00 | 511.50 | 514.50 | 514.12 | 108,607 |
| 2024-08-19 | 540.00 | 559.50 | 515.50 | 515.50 | 515.11 | 304,205 |
| 2024-08-16 | 530.00 | 547.96 | 530.00 | 538.00 | 537.60 | 78,881 |
| 2024-08-15 | 529.00 | 539.00 | 525.00 | 532.50 | 532.10 | 46,223 |
| 2024-08-14 | 540.00 | 544.00 | 527.50 | 533.00 | 532.60 | 108,383 |
| 2024-08-13 | 538.50 | 545.00 | 533.00 | 536.50 | 536.10 | 133,072 |
| 2024-08-12 | 546.00 | 547.00 | 536.00 | 541.00 | 540.60 | 62,825 |
| 2024-08-09 | 523.50 | 545.00 | 523.50 | 536.50 | 536.10 | 68,350 |
| 2024-08-08 | 540.00 | 542.50 | 519.50 | 532.00 | 531.60 | 95,571 |
| 2024-08-07 | 525.00 | 538.50 | 518.67 | 525.50 | 525.11 | 108,794 |
| 2024-08-06 | 504.00 | 523.50 | 498.00 | 515.50 | 515.11 | 301,463 |
| 2024-08-05 | 520.50 | 520.50 | 494.40 | 495.80 | 495.43 | 472,818 |
| 2024-08-02 | 514.50 | 534.00 | 514.50 | 514.50 | 514.12 | 163,615 |
| 2024-08-01 | 519.00 | 533.50 | 516.00 | 522.00 | 521.61 | 105,616 |
| 2024-07-31 | 502.50 | 520.12 | 502.50 | 514.00 | 513.62 | 213,803 |
| 2024-07-30 | 517.00 | 525.50 | 502.00 | 502.50 | 502.12 | 83,779 |
| 2024-07-29 | 526.00 | 535.00 | 515.00 | 515.00 | 514.62 | 81,801 |
| 2024-07-26 | 503.50 | 535.00 | 501.00 | 521.50 | 521.11 | 167,506 |
| 2024-07-25 | 497.40 | 503.50 | 489.20 | 501.00 | 500.63 | 155,159 |
| 2024-07-24 | 503.50 | 503.50 | 489.96 | 497.00 | 496.63 | 279,039 |
| 2024-07-23 | 490.00 | 501.50 | 487.00 | 494.00 | 493.63 | 76,080 |
| 2024-07-22 | 484.80 | 497.14 | 477.66 | 484.80 | 484.44 | 82,857 |
| 2024-07-19 | 483.00 | 489.00 | 474.00 | 482.00 | 481.64 | 61,853 |
| 2024-07-18 | 486.00 | 493.60 | 478.80 | 484.80 | 484.44 | 103,174 |
| 2024-07-17 | 490.00 | 490.00 | 472.05 | 480.40 | 480.04 | 177,523 |
| 2024-07-16 | 483.80 | 489.40 | 477.80 | 478.00 | 477.64 | 64,827 |
| 2024-07-15 | 481.00 | 488.60 | 477.80 | 485.20 | 484.84 | 131,980 |
| 2024-07-12 | 475.00 | 483.80 | 473.80 | 481.00 | 480.64 | 121,506 |
| 2024-07-11 | 485.00 | 489.20 | 473.20 | 486.60 | 486.24 | 80,627 |
| 2024-07-10 | 498.20 | 498.20 | 472.40 | 478.00 | 477.64 | 175,847 |
| 2024-07-09 | 505.00 | 505.00 | 484.20 | 484.80 | 484.44 | 90,286 |
| 2024-07-08 | 500.00 | 508.00 | 490.60 | 495.40 | 495.03 | 91,157 |
| 2024-07-05 | 509.00 | 509.00 | 495.00 | 495.20 | 494.83 | 69,942 |
| 2024-07-04 | 504.00 | 510.50 | 500.50 | 503.50 | 503.12 | 70,195 |
| 2024-07-03 | 488.00 | 504.75 | 479.60 | 499.60 | 499.23 | 198,923 |
| 2024-07-02 | 501.00 | 504.00 | 479.20 | 483.00 | 482.64 | 124,274 |
| 2024-07-01 | 487.20 | 506.50 | 479.14 | 495.80 | 495.43 | 517,064 |
| 2024-06-28 | 488.00 | 489.40 | 476.40 | 476.40 | 476.04 | 277,077 |
| 2024-06-27 | 477.80 | 487.52 | 477.40 | 477.40 | 477.04 | 140,880 |
| 2024-06-26 | 489.20 | 489.20 | 473.60 | 475.80 | 475.44 | 183,747 |
| 2024-06-25 | 489.40 | 491.20 | 475.00 | 476.40 | 476.04 | 84,225 |
| 2024-06-24 | 491.80 | 498.40 | 484.20 | 487.60 | 487.24 | 108,117 |
| 2024-06-21 | 496.40 | 498.50 | 480.00 | 492.00 | 491.63 | 332,518 |
| 2024-06-20 | 513.00 | 513.00 | 492.00 | 494.60 | 494.23 | 68,311 |
| 2024-06-19 | 492.60 | 509.50 | 492.60 | 500.50 | 500.13 | 111,256 |
| 2024-06-18 | 533.50 | 534.00 | 482.00 | 495.00 | 494.63 | 339,242 |
| 2024-06-17 | 508.00 | 527.00 | 508.00 | 519.00 | 518.61 | 33,255 |
| 2024-06-14 | 508.00 | 518.50 | 508.00 | 515.00 | 514.62 | 105,199 |
| 2024-06-13 | 514.00 | 518.52 | 507.50 | 508.00 | 507.62 | 77,955 |
| 2024-06-12 | 510.00 | 524.00 | 506.50 | 510.50 | 510.12 | 70,852 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.2519 GBX |
| 2026-04-16 | 0.0894 GBX |
| 2025-09-18 | 0.0840 GBX |
| 2022-09-22 | 3.0002 GBX |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.