Thungela Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 458.00 | 462.00 | 429.50 | 441.00 | 440.82 | 183,794 |
| 2026-07-27 | 470.00 | 475.00 | 433.50 | 459.50 | 459.32 | 311,719 |
| 2026-07-24 | 497.00 | 498.50 | 471.00 | 480.00 | 479.81 | 153,518 |
| 2026-07-23 | 487.00 | 511.60 | 487.00 | 497.00 | 496.80 | 658,925 |
| 2026-07-22 | 470.00 | 490.00 | 463.50 | 481.00 | 480.81 | 295,464 |
| 2026-07-21 | 457.00 | 469.50 | 450.00 | 468.50 | 468.31 | 130,179 |
| 2026-07-20 | 469.50 | 470.00 | 441.00 | 455.00 | 454.82 | 266,569 |
| 2026-07-17 | 452.00 | 468.50 | 440.00 | 458.50 | 458.32 | 254,033 |
| 2026-07-16 | 464.50 | 464.50 | 434.00 | 449.50 | 449.32 | 178,049 |
| 2026-07-15 | 463.00 | 473.00 | 442.00 | 448.50 | 448.32 | 361,296 |
| 2026-07-14 | 450.00 | 468.50 | 446.00 | 455.00 | 454.82 | 510,740 |
| 2026-07-13 | 450.00 | 456.00 | 433.00 | 446.50 | 446.32 | 374,414 |
| 2026-07-10 | 421.50 | 447.00 | 414.00 | 447.00 | 446.82 | 332,224 |
| 2026-07-09 | 433.50 | 439.50 | 404.50 | 422.00 | 421.83 | 453,687 |
| 2026-07-08 | 434.50 | 447.00 | 414.50 | 429.50 | 429.33 | 842,598 |
| 2026-07-07 | 430.50 | 439.00 | 421.00 | 427.00 | 426.83 | 87,259 |
| 2026-07-06 | 438.50 | 453.00 | 421.50 | 430.00 | 429.83 | 123,031 |
| 2026-07-03 | 430.00 | 437.00 | 422.00 | 435.00 | 434.83 | 156,372 |
| 2026-07-02 | 434.00 | 448.50 | 413.00 | 424.00 | 423.83 | 282,586 |
| 2026-07-01 | 433.00 | 435.00 | 412.50 | 434.00 | 433.83 | 447,450 |
| 2026-06-30 | 468.50 | 471.00 | 417.13 | 424.00 | 423.83 | 501,270 |
| 2026-06-29 | 451.50 | 471.52 | 451.00 | 463.00 | 462.82 | 364,812 |
| 2026-06-26 | 458.00 | 458.00 | 444.50 | 455.00 | 454.82 | 200,740 |
| 2026-06-25 | 480.50 | 484.50 | 451.75 | 456.50 | 456.32 | 672,231 |
| 2026-06-24 | 525.00 | 530.00 | 477.00 | 487.00 | 486.81 | 424,391 |
| 2026-06-23 | 531.00 | 540.00 | 505.97 | 525.00 | 524.79 | 167,331 |
| 2026-06-22 | 567.00 | 584.00 | 532.00 | 537.00 | 536.79 | 137,742 |
| 2026-06-19 | 534.00 | 581.00 | 534.00 | 571.00 | 570.77 | 167,920 |
| 2026-06-18 | 566.00 | 566.00 | 537.00 | 543.00 | 542.78 | 343,308 |
| 2026-06-17 | 534.00 | 563.00 | 526.00 | 553.00 | 552.78 | 357,490 |
| 2026-06-16 | 572.00 | 579.00 | 528.00 | 534.00 | 533.79 | 472,281 |
| 2026-06-15 | 596.00 | 604.49 | 557.00 | 570.00 | 569.77 | 398,652 |
| 2026-06-12 | 575.00 | 620.00 | 559.00 | 607.00 | 606.76 | 175,883 |
| 2026-06-11 | 603.00 | 611.00 | 580.00 | 588.00 | 587.77 | 194,404 |
| 2026-06-10 | 627.00 | 634.00 | 599.00 | 600.00 | 599.76 | 347,603 |
| 2026-06-09 | 675.00 | 686.00 | 629.00 | 639.00 | 638.75 | 211,675 |
| 2026-06-08 | 687.00 | 704.00 | 681.00 | 693.00 | 692.72 | 166,506 |
| 2026-06-05 | 677.00 | 716.00 | 669.00 | 690.00 | 689.73 | 158,089 |
| 2026-06-04 | 697.00 | 697.00 | 679.00 | 680.00 | 679.73 | 131,968 |
| 2026-06-03 | 679.00 | 713.00 | 677.00 | 696.00 | 695.72 | 168,130 |
| 2026-06-02 | 687.00 | 697.00 | 670.20 | 676.00 | 675.73 | 164,738 |
| 2026-06-01 | 643.00 | 691.00 | 643.00 | 680.00 | 679.73 | 153,977 |
| 2026-05-29 | 655.00 | 663.00 | 638.00 | 650.00 | 649.74 | 160,459 |
| 2026-05-28 | 638.00 | 652.00 | 628.00 | 652.00 | 651.74 | 104,308 |
| 2026-05-27 | 661.00 | 663.00 | 625.00 | 643.00 | 642.74 | 251,581 |
| 2026-05-26 | 602.00 | 663.00 | 602.00 | 660.00 | 659.74 | 486,465 |
| 2026-05-22 | 611.00 | 619.00 | 599.00 | 609.00 | 608.76 | 248,227 |
| 2026-05-21 | 607.00 | 619.00 | 584.30 | 612.00 | 611.76 | 203,925 |
| 2026-05-20 | 586.00 | 613.00 | 582.70 | 596.00 | 595.76 | 504,509 |
| 2026-05-19 | 579.00 | 603.00 | 562.03 | 591.00 | 590.76 | 352,175 |
| 2026-05-18 | 581.00 | 593.00 | 566.00 | 579.00 | 578.77 | 210,882 |
| 2026-05-15 | 584.00 | 595.19 | 576.00 | 581.00 | 580.77 | 89,789 |
| 2026-05-14 | 619.00 | 619.00 | 582.00 | 591.00 | 590.76 | 195,346 |
| 2026-05-13 | 607.00 | 621.36 | 603.00 | 608.00 | 607.76 | 124,857 |
| 2026-05-12 | 619.00 | 627.00 | 601.00 | 608.00 | 607.76 | 98,074 |
| 2026-05-11 | 612.00 | 636.00 | 606.00 | 608.00 | 607.76 | 216,300 |
| 2026-05-08 | 627.00 | 627.00 | 599.00 | 614.00 | 613.76 | 85,358 |
| 2026-05-07 | 612.00 | 628.00 | 612.00 | 616.00 | 615.75 | 99,018 |
| 2026-05-06 | 628.00 | 636.00 | 591.00 | 620.00 | 619.75 | 324,868 |
| 2026-05-05 | 644.00 | 649.00 | 614.51 | 636.00 | 635.75 | 225,833 |
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.