Thungela Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 490.00 | 496.20 | 485.98 | 487.00 | 486.64 | 74,445 |
| 2025-02-21 | 494.40 | 500.00 | 483.00 | 489.20 | 488.83 | 283,763 |
| 2025-02-20 | 501.50 | 507.50 | 495.40 | 495.40 | 495.03 | 71,944 |
| 2025-02-19 | 528.50 | 528.50 | 494.80 | 501.50 | 501.13 | 175,967 |
| 2025-02-18 | 511.00 | 523.50 | 510.00 | 520.00 | 519.61 | 121,935 |
| 2025-02-17 | 528.50 | 528.50 | 512.00 | 513.00 | 512.62 | 67,797 |
| 2025-02-14 | 530.00 | 544.00 | 525.00 | 525.00 | 524.61 | 85,304 |
| 2025-02-13 | 538.50 | 538.50 | 521.39 | 523.00 | 522.61 | 104,272 |
| 2025-02-12 | 541.50 | 549.50 | 534.80 | 540.00 | 539.60 | 60,449 |
| 2025-02-11 | 548.00 | 558.00 | 540.50 | 542.50 | 542.09 | 115,996 |
| 2025-02-10 | 560.00 | 562.00 | 549.00 | 558.50 | 558.08 | 120,333 |
| 2025-02-07 | 580.50 | 583.48 | 548.00 | 553.50 | 553.09 | 191,008 |
| 2025-02-06 | 587.50 | 601.50 | 583.00 | 583.00 | 582.56 | 72,680 |
| 2025-02-05 | 598.00 | 601.50 | 588.00 | 588.00 | 587.56 | 22,494 |
| 2025-02-04 | 589.50 | 602.00 | 588.00 | 598.50 | 598.05 | 122,649 |
| 2025-02-03 | 580.50 | 590.50 | 574.50 | 586.50 | 586.06 | 59,753 |
| 2025-01-31 | 573.00 | 597.00 | 572.19 | 592.50 | 592.06 | 153,962 |
| 2025-01-30 | 553.00 | 575.00 | 553.00 | 567.00 | 566.58 | 252,955 |
| 2025-01-29 | 569.00 | 574.50 | 553.00 | 553.00 | 552.59 | 73,818 |
| 2025-01-28 | 556.00 | 584.00 | 556.00 | 568.50 | 568.08 | 131,631 |
| 2025-01-27 | 568.50 | 572.50 | 556.00 | 556.00 | 555.58 | 330,054 |
| 2025-01-24 | 580.00 | 588.00 | 570.50 | 570.50 | 570.07 | 299,593 |
| 2025-01-23 | 580.00 | 585.00 | 574.50 | 577.50 | 577.07 | 137,230 |
| 2025-01-22 | 580.00 | 597.00 | 572.00 | 572.00 | 571.57 | 567,856 |
| 2025-01-21 | 570.50 | 583.00 | 570.50 | 579.00 | 578.57 | 838,499 |
| 2025-01-20 | 569.50 | 580.00 | 569.50 | 570.50 | 570.07 | 63,153 |
| 2025-01-17 | 567.00 | 577.00 | 567.00 | 569.50 | 569.07 | 36,077 |
| 2025-01-16 | 567.50 | 574.50 | 562.00 | 564.00 | 563.58 | 64,158 |
| 2025-01-15 | 588.00 | 588.00 | 568.00 | 570.00 | 569.57 | 51,477 |
| 2025-01-14 | 565.00 | 588.50 | 558.00 | 573.00 | 572.57 | 126,638 |
| 2025-01-13 | 560.00 | 564.50 | 552.00 | 552.00 | 551.59 | 111,926 |
| 2025-01-10 | 561.00 | 568.70 | 550.00 | 554.00 | 553.59 | 73,342 |
| 2025-01-09 | 565.00 | 579.50 | 562.50 | 562.50 | 562.08 | 58,348 |
| 2025-01-08 | 563.00 | 569.28 | 554.50 | 564.00 | 563.58 | 69,388 |
| 2025-01-07 | 570.00 | 570.71 | 555.50 | 560.50 | 560.08 | 63,693 |
| 2025-01-06 | 574.50 | 578.00 | 570.50 | 572.50 | 572.07 | 92,801 |
| 2025-01-03 | 579.50 | 580.00 | 572.71 | 573.00 | 572.57 | 90,760 |
| 2025-01-02 | 561.00 | 582.50 | 560.00 | 582.50 | 582.06 | 89,148 |
| 2024-12-31 | 526.50 | 575.00 | 526.50 | 567.50 | 567.08 | 107,009 |
| 2024-12-30 | 532.50 | 538.50 | 529.00 | 530.50 | 530.10 | 44,703 |
| 2024-12-27 | 540.00 | 550.00 | 530.50 | 540.00 | 539.60 | 164,476 |
| 2024-12-24 | 571.00 | 576.00 | 545.00 | 546.50 | 546.09 | 79,493 |
| 2024-12-23 | 573.50 | 586.00 | 568.00 | 569.50 | 569.07 | 126,383 |
| 2024-12-20 | 551.50 | 587.00 | 550.50 | 575.50 | 575.07 | 200,421 |
| 2024-12-19 | 555.50 | 562.00 | 541.50 | 549.50 | 549.09 | 103,603 |
| 2024-12-18 | 556.00 | 566.00 | 555.50 | 559.00 | 558.58 | 91,006 |
| 2024-12-17 | 550.00 | 566.50 | 550.00 | 554.50 | 554.09 | 108,555 |
| 2024-12-16 | 560.50 | 568.00 | 547.00 | 547.00 | 546.59 | 167,762 |
| 2024-12-13 | 591.00 | 591.00 | 565.50 | 566.00 | 565.58 | 123,242 |
| 2024-12-12 | 570.00 | 600.00 | 570.00 | 586.00 | 585.56 | 198,487 |
| 2024-12-11 | 552.50 | 582.00 | 552.50 | 576.00 | 575.57 | 164,159 |
| 2024-12-10 | 550.50 | 567.00 | 550.50 | 556.00 | 555.58 | 169,878 |
| 2024-12-09 | 527.00 | 549.00 | 527.00 | 537.50 | 537.10 | 98,596 |
| 2024-12-06 | 535.50 | 537.00 | 526.00 | 528.50 | 528.11 | 116,303 |
| 2024-12-05 | 545.00 | 549.60 | 535.50 | 539.50 | 539.10 | 81,372 |
| 2024-12-04 | 548.50 | 552.50 | 536.00 | 543.50 | 543.09 | 92,349 |
| 2024-12-03 | 544.50 | 554.29 | 544.50 | 548.50 | 548.09 | 42,923 |
| 2024-12-02 | 554.00 | 560.50 | 546.50 | 548.50 | 548.09 | 129,606 |
| 2024-11-29 | 547.00 | 561.50 | 547.00 | 561.00 | 560.58 | 59,922 |
| 2024-11-28 | 560.00 | 564.00 | 549.50 | 551.50 | 551.09 | 132,834 |
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.