Thungela Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 640.00 | 656.00 | 628.52 | 645.00 | 644.74 | 129,315 |
| 2026-04-30 | 641.00 | 650.35 | 619.00 | 641.00 | 640.74 | 291,580 |
| 2026-04-29 | 630.00 | 640.00 | 619.00 | 640.00 | 639.75 | 233,448 |
| 2026-04-28 | 627.00 | 633.00 | 609.05 | 629.00 | 628.75 | 332,175 |
| 2026-04-27 | 594.00 | 617.73 | 592.00 | 614.00 | 613.76 | 153,744 |
| 2026-04-24 | 635.00 | 635.00 | 592.00 | 598.00 | 597.76 | 249,638 |
| 2026-04-23 | 630.00 | 645.00 | 616.00 | 622.00 | 621.75 | 94,005 |
| 2026-04-22 | 609.00 | 632.00 | 608.00 | 618.00 | 617.75 | 139,794 |
| 2026-04-21 | 601.00 | 615.00 | 593.00 | 606.00 | 605.76 | 126,996 |
| 2026-04-20 | 580.00 | 603.00 | 575.00 | 589.00 | 588.77 | 450,868 |
| 2026-04-17 | 680.00 | 689.00 | 554.00 | 558.00 | 557.78 | 953,672 |
| 2026-04-16 | 687.00 | 697.00 | 663.00 | 680.00 | 679.73 | 182,139 |
| 2026-04-15 | 722.00 | 732.00 | 692.00 | 692.00 | 691.64 | 271,169 |
| 2026-04-14 | 750.00 | 750.00 | 718.00 | 720.00 | 719.62 | 349,690 |
| 2026-04-13 | 696.00 | 760.00 | 691.00 | 760.00 | 759.60 | 450,732 |
| 2026-04-10 | 669.00 | 692.00 | 667.00 | 680.00 | 679.64 | 315,096 |
| 2026-04-09 | 680.00 | 697.00 | 670.00 | 676.00 | 675.64 | 240,641 |
| 2026-04-08 | 724.00 | 727.00 | 628.00 | 673.00 | 672.65 | 877,378 |
| 2026-04-07 | 753.00 | 773.92 | 747.00 | 751.00 | 750.60 | 226,209 |
| 2026-04-02 | 758.00 | 773.20 | 730.00 | 753.00 | 752.60 | 319,669 |
| 2026-04-01 | 727.00 | 773.00 | 709.00 | 754.00 | 753.60 | 574,765 |
| 2026-03-31 | 782.00 | 789.00 | 741.00 | 746.00 | 745.61 | 369,882 |
| 2026-03-30 | 742.00 | 798.00 | 740.00 | 784.00 | 783.59 | 445,584 |
| 2026-03-27 | 706.00 | 737.00 | 703.50 | 729.00 | 728.62 | 440,143 |
| 2026-03-26 | 677.00 | 713.00 | 677.00 | 691.00 | 690.64 | 294,910 |
| 2026-03-25 | 699.00 | 700.00 | 665.00 | 691.00 | 690.64 | 563,436 |
| 2026-03-24 | 700.00 | 746.89 | 693.00 | 739.00 | 738.61 | 374,632 |
| 2026-03-23 | 782.00 | 784.00 | 664.51 | 704.00 | 703.63 | 1,579,018 |
| 2026-03-20 | 795.00 | 800.00 | 764.00 | 798.00 | 797.58 | 604,582 |
| 2026-03-19 | 740.00 | 818.00 | 738.00 | 812.00 | 811.57 | 1,430,037 |
| 2026-03-18 | 713.00 | 741.00 | 687.00 | 735.00 | 734.61 | 629,867 |
| 2026-03-17 | 718.00 | 719.00 | 697.00 | 719.00 | 718.62 | 423,479 |
| 2026-03-16 | 717.00 | 727.00 | 690.00 | 719.00 | 718.62 | 420,626 |
| 2026-03-13 | 711.00 | 737.00 | 700.00 | 728.00 | 727.62 | 415,915 |
| 2026-03-12 | 695.00 | 720.00 | 685.00 | 718.00 | 717.62 | 779,557 |
| 2026-03-11 | 678.00 | 703.00 | 669.00 | 669.00 | 668.65 | 245,717 |
| 2026-03-10 | 696.00 | 715.00 | 654.00 | 680.00 | 679.64 | 1,438,529 |
| 2026-03-09 | 721.00 | 756.77 | 696.00 | 738.00 | 737.61 | 1,678,437 |
| 2026-03-06 | 640.00 | 710.00 | 635.00 | 696.00 | 695.63 | 868,571 |
| 2026-03-05 | 611.00 | 655.00 | 601.00 | 620.00 | 619.67 | 523,664 |
| 2026-03-04 | 637.00 | 642.00 | 598.00 | 611.00 | 610.68 | 769,507 |
| 2026-03-03 | 575.00 | 648.00 | 563.00 | 630.00 | 629.67 | 1,966,614 |
| 2026-03-02 | 518.00 | 562.91 | 476.68 | 560.00 | 559.70 | 1,069,981 |
| 2026-02-27 | 509.00 | 518.00 | 502.00 | 508.00 | 507.73 | 165,313 |
| 2026-02-26 | 505.00 | 511.00 | 493.50 | 498.50 | 498.24 | 95,912 |
| 2026-02-25 | 514.00 | 515.00 | 502.00 | 502.00 | 501.74 | 80,294 |
| 2026-02-24 | 500.00 | 515.00 | 500.00 | 510.00 | 509.73 | 161,855 |
| 2026-02-23 | 490.00 | 511.72 | 490.00 | 496.50 | 496.24 | 158,649 |
| 2026-02-20 | 501.00 | 507.00 | 494.48 | 498.00 | 497.74 | 87,079 |
| 2026-02-19 | 490.00 | 504.11 | 489.84 | 497.50 | 497.24 | 107,050 |
| 2026-02-18 | 491.00 | 498.50 | 482.50 | 494.00 | 493.74 | 98,733 |
| 2026-02-17 | 492.50 | 497.50 | 478.00 | 496.50 | 496.24 | 101,765 |
| 2026-02-16 | 519.00 | 525.00 | 492.00 | 499.50 | 499.24 | 212,552 |
| 2026-02-13 | 513.00 | 520.00 | 510.00 | 515.00 | 514.73 | 201,687 |
| 2026-02-12 | 518.00 | 525.00 | 504.00 | 504.00 | 503.73 | 121,441 |
| 2026-02-11 | 485.00 | 522.00 | 485.00 | 518.00 | 517.73 | 382,965 |
| 2026-02-10 | 474.00 | 482.50 | 468.00 | 473.50 | 473.25 | 155,466 |
| 2026-02-09 | 473.50 | 477.00 | 457.00 | 474.00 | 473.75 | 113,297 |
| 2026-02-06 | 458.50 | 474.50 | 453.50 | 471.00 | 470.75 | 173,016 |
| 2026-02-05 | 472.50 | 474.11 | 450.50 | 460.00 | 459.76 | 193,155 |
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.