Thungela Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 386.50 | 386.50 | 377.00 | 384.50 | 384.21 | 184,279 |
| 2025-08-14 | 389.00 | 389.00 | 376.50 | 377.50 | 377.22 | 163,059 |
| 2025-08-13 | 392.00 | 396.17 | 381.00 | 386.00 | 385.71 | 123,386 |
| 2025-08-12 | 386.00 | 393.50 | 383.50 | 393.50 | 393.21 | 45,174 |
| 2025-08-11 | 388.00 | 393.00 | 384.00 | 386.00 | 385.71 | 225,861 |
| 2025-08-08 | 406.50 | 413.00 | 365.50 | 391.00 | 390.71 | 678,435 |
| 2025-08-07 | 418.50 | 418.50 | 402.50 | 406.50 | 406.20 | 145,933 |
| 2025-08-06 | 410.00 | 412.50 | 401.00 | 412.50 | 412.19 | 124,210 |
| 2025-08-05 | 400.00 | 410.00 | 397.00 | 405.50 | 405.20 | 195,160 |
| 2025-08-04 | 389.50 | 399.99 | 384.00 | 397.50 | 397.20 | 173,254 |
| 2025-08-01 | 397.50 | 397.50 | 383.00 | 386.50 | 386.21 | 217,167 |
| 2025-07-31 | 392.00 | 402.50 | 386.50 | 391.00 | 390.71 | 292,368 |
| 2025-07-30 | 408.00 | 408.00 | 393.50 | 403.00 | 402.70 | 239,690 |
| 2025-07-29 | 399.50 | 402.50 | 391.50 | 402.50 | 402.20 | 146,005 |
| 2025-07-28 | 408.00 | 409.00 | 389.00 | 400.50 | 400.20 | 272,309 |
| 2025-07-25 | 414.00 | 415.00 | 393.50 | 406.50 | 406.20 | 739,131 |
| 2025-07-24 | 428.00 | 430.00 | 408.00 | 413.00 | 412.69 | 213,045 |
| 2025-07-23 | 438.50 | 443.00 | 421.00 | 428.50 | 428.18 | 328,439 |
| 2025-07-22 | 425.00 | 438.00 | 422.00 | 438.00 | 437.67 | 579,855 |
| 2025-07-21 | 412.00 | 429.50 | 412.00 | 415.00 | 414.69 | 522,715 |
| 2025-07-18 | 407.00 | 414.08 | 404.50 | 409.50 | 409.19 | 398,822 |
| 2025-07-17 | 411.00 | 416.00 | 393.00 | 404.00 | 403.70 | 287,400 |
| 2025-07-16 | 403.50 | 409.50 | 397.00 | 409.50 | 409.19 | 205,208 |
| 2025-07-15 | 402.50 | 409.00 | 390.50 | 405.00 | 404.70 | 152,361 |
| 2025-07-14 | 409.50 | 410.12 | 395.50 | 400.00 | 399.70 | 244,342 |
| 2025-07-11 | 401.50 | 408.00 | 393.81 | 405.00 | 404.70 | 481,154 |
| 2025-07-10 | 376.50 | 402.50 | 370.00 | 395.50 | 395.20 | 1,084,990 |
| 2025-07-09 | 364.00 | 373.00 | 352.00 | 369.00 | 368.72 | 563,693 |
| 2025-07-08 | 359.00 | 364.00 | 355.00 | 359.50 | 359.23 | 259,813 |
| 2025-07-07 | 372.50 | 372.50 | 348.00 | 352.00 | 351.74 | 314,817 |
| 2025-07-04 | 380.50 | 381.50 | 366.50 | 373.50 | 373.22 | 84,739 |
| 2025-07-03 | 383.50 | 387.45 | 376.15 | 380.50 | 380.22 | 357,188 |
| 2025-07-02 | 358.00 | 379.95 | 352.00 | 379.50 | 379.22 | 468,531 |
| 2025-07-01 | 347.50 | 359.50 | 347.50 | 358.00 | 357.73 | 412,657 |
| 2025-06-30 | 350.00 | 352.00 | 341.00 | 346.50 | 346.24 | 152,306 |
| 2025-06-27 | 360.00 | 360.28 | 341.00 | 344.50 | 344.24 | 229,535 |
| 2025-06-26 | 370.50 | 373.00 | 340.50 | 351.50 | 351.24 | 990,402 |
| 2025-06-25 | 360.00 | 366.00 | 358.00 | 365.00 | 364.73 | 349,888 |
| 2025-06-24 | 353.50 | 359.50 | 351.02 | 359.50 | 359.23 | 121,508 |
| 2025-06-23 | 358.00 | 359.00 | 351.00 | 353.00 | 352.74 | 132,533 |
| 2025-06-20 | 356.00 | 358.50 | 353.00 | 358.50 | 358.23 | 126,297 |
| 2025-06-19 | 365.00 | 365.50 | 353.50 | 356.00 | 355.73 | 159,967 |
| 2025-06-18 | 367.00 | 367.00 | 355.50 | 362.50 | 362.23 | 171,002 |
| 2025-06-17 | 378.00 | 378.00 | 355.00 | 362.50 | 362.23 | 303,237 |
| 2025-06-16 | 365.00 | 377.00 | 364.00 | 375.50 | 375.22 | 245,207 |
| 2025-06-13 | 360.50 | 368.00 | 355.00 | 363.00 | 362.73 | 336,715 |
| 2025-06-12 | 372.00 | 375.00 | 354.00 | 363.00 | 362.73 | 318,431 |
| 2025-06-11 | 371.00 | 376.71 | 363.00 | 370.50 | 370.22 | 441,531 |
| 2025-06-10 | 371.00 | 374.00 | 365.31 | 370.50 | 370.22 | 217,996 |
| 2025-06-09 | 376.50 | 380.00 | 363.50 | 370.00 | 369.72 | 213,089 |
| 2025-06-06 | 378.00 | 386.50 | 372.00 | 372.50 | 372.22 | 292,918 |
| 2025-06-05 | 388.00 | 388.00 | 374.50 | 375.50 | 375.22 | 656,152 |
| 2025-06-04 | 380.00 | 388.66 | 375.03 | 385.00 | 384.71 | 205,266 |
| 2025-06-03 | 375.00 | 385.83 | 375.00 | 379.50 | 379.22 | 157,592 |
| 2025-06-02 | 375.00 | 384.50 | 373.50 | 379.50 | 379.22 | 103,034 |
| 2025-05-30 | 387.50 | 391.50 | 373.50 | 378.50 | 378.22 | 174,923 |
| 2025-05-29 | 387.50 | 394.50 | 384.00 | 385.00 | 384.71 | 62,866 |
| 2025-05-28 | 393.00 | 398.00 | 387.00 | 387.50 | 387.21 | 355,708 |
| 2025-05-27 | 373.00 | 394.00 | 373.00 | 393.00 | 392.71 | 357,815 |
| 2025-05-23 | 370.00 | 372.50 | 363.00 | 372.50 | 372.22 | 153,828 |
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.