Thungela Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 621.00 | 651.00 | 616.08 | 635.00 | 635.00 | 210,246 |
| 2026-10-20 | 606.00 | 635.00 | 600.00 | 619.00 | 619.00 | 549,937 |
| 2026-10-19 | 630.00 | 632.35 | 603.00 | 606.00 | 606.00 | 363,764 |
| 2026-10-16 | 615.00 | 628.00 | 612.00 | 625.00 | 625.00 | 209,029 |
| 2026-10-15 | 615.00 | 626.00 | 601.68 | 615.00 | 615.00 | 250,714 |
| 2026-10-14 | 630.00 | 653.00 | 621.00 | 626.00 | 626.00 | 352,985 |
| 2026-10-13 | 600.00 | 628.00 | 591.00 | 617.00 | 617.00 | 322,644 |
| 2026-10-12 | 595.00 | 614.00 | 568.62 | 599.00 | 599.00 | 306,344 |
| 2026-10-09 | 600.00 | 601.00 | 565.00 | 590.00 | 590.00 | 216,445 |
| 2026-10-08 | 597.00 | 604.00 | 580.88 | 589.00 | 589.00 | 439,722 |
| 2026-10-07 | 567.00 | 590.00 | 557.00 | 586.00 | 586.00 | 349,858 |
| 2026-10-06 | 575.00 | 575.00 | 552.00 | 558.00 | 558.00 | 368,321 |
| 2026-10-05 | 575.00 | 580.00 | 562.00 | 575.00 | 575.00 | 172,896 |
| 2026-10-02 | 530.00 | 579.00 | 530.00 | 571.00 | 571.00 | 557,185 |
| 2026-10-01 | 537.00 | 543.15 | 524.00 | 530.00 | 530.00 | 332,872 |
| 2026-09-30 | 539.00 | 545.00 | 519.55 | 536.00 | 536.00 | 294,261 |
| 2026-09-29 | 551.00 | 557.00 | 532.00 | 538.00 | 538.00 | 221,665 |
| 2026-09-28 | 544.00 | 557.00 | 533.00 | 551.00 | 551.00 | 309,659 |
| 2026-09-25 | 562.00 | 562.00 | 527.00 | 532.00 | 532.00 | 170,320 |
| 2026-09-24 | 556.00 | 561.00 | 546.00 | 549.00 | 549.00 | 124,538 |
| 2026-09-23 | 540.00 | 566.00 | 529.00 | 560.00 | 560.00 | 502,101 |
| 2026-09-22 | 543.00 | 560.00 | 530.00 | 540.00 | 540.00 | 255,188 |
| 2026-09-21 | 578.00 | 585.00 | 549.14 | 552.00 | 552.00 | 207,275 |
| 2026-09-18 | 595.00 | 597.00 | 562.00 | 568.00 | 568.00 | 258,916 |
| 2026-09-17 | 628.00 | 628.00 | 574.00 | 593.00 | 593.00 | 352,003 |
| 2026-09-16 | 632.00 | 649.00 | 629.00 | 633.00 | 632.75 | 277,707 |
| 2026-09-15 | 659.00 | 662.22 | 622.00 | 639.00 | 638.75 | 289,388 |
| 2026-09-14 | 665.00 | 680.00 | 649.62 | 657.00 | 656.74 | 500,130 |
| 2026-09-11 | 680.00 | 688.00 | 646.00 | 654.00 | 653.74 | 430,039 |
| 2026-09-10 | 668.00 | 687.00 | 661.00 | 677.00 | 676.73 | 432,173 |
| 2026-09-09 | 655.00 | 680.00 | 649.00 | 669.00 | 668.73 | 266,745 |
| 2026-09-08 | 627.00 | 660.00 | 626.70 | 650.00 | 649.74 | 218,269 |
| 2026-09-07 | 641.00 | 653.00 | 625.00 | 626.00 | 625.75 | 263,253 |
| 2026-09-04 | 618.00 | 644.76 | 610.00 | 638.00 | 637.75 | 270,556 |
| 2026-09-03 | 605.00 | 630.00 | 600.00 | 617.00 | 616.75 | 345,139 |
| 2026-09-02 | 585.00 | 612.00 | 584.00 | 593.00 | 592.76 | 358,122 |
| 2026-09-01 | 582.00 | 592.00 | 551.00 | 575.00 | 574.77 | 388,617 |
| 2026-08-28 | 566.00 | 590.00 | 555.00 | 568.00 | 567.77 | 267,536 |
| 2026-08-27 | 550.00 | 573.00 | 549.00 | 560.00 | 559.78 | 125,566 |
| 2026-08-26 | 535.00 | 563.00 | 531.08 | 549.00 | 548.78 | 163,964 |
| 2026-08-25 | 551.00 | 573.60 | 540.00 | 542.00 | 541.78 | 153,139 |
| 2026-08-24 | 539.00 | 573.00 | 536.00 | 552.00 | 551.78 | 310,455 |
| 2026-08-21 | 525.00 | 553.00 | 525.00 | 529.00 | 528.79 | 325,389 |
| 2026-08-20 | 535.00 | 549.00 | 525.00 | 525.00 | 524.79 | 165,556 |
| 2026-08-19 | 511.00 | 535.00 | 507.81 | 524.00 | 523.79 | 186,437 |
| 2026-08-18 | 500.00 | 529.00 | 496.40 | 507.00 | 506.80 | 383,143 |
| 2026-08-17 | 453.00 | 506.00 | 453.00 | 495.00 | 494.80 | 654,502 |
| 2026-08-14 | 450.50 | 455.00 | 435.00 | 447.50 | 447.32 | 135,492 |
| 2026-08-13 | 470.00 | 470.00 | 446.00 | 453.00 | 452.82 | 85,655 |
| 2026-08-12 | 468.50 | 489.50 | 459.00 | 466.00 | 465.81 | 384,230 |
| 2026-08-11 | 465.00 | 484.00 | 464.50 | 474.00 | 473.81 | 226,487 |
| 2026-08-10 | 459.00 | 463.50 | 450.11 | 458.50 | 458.32 | 75,788 |
| 2026-08-07 | 450.00 | 465.00 | 423.05 | 448.00 | 447.82 | 321,503 |
| 2026-08-06 | 438.00 | 448.50 | 435.00 | 445.00 | 444.82 | 90,110 |
| 2026-08-05 | 441.00 | 442.00 | 429.90 | 438.00 | 437.83 | 116,144 |
| 2026-08-04 | 430.50 | 447.50 | 427.00 | 435.00 | 434.83 | 180,727 |
| 2026-08-03 | 452.00 | 454.50 | 421.50 | 433.00 | 432.83 | 324,902 |
| 2026-07-31 | 457.00 | 467.12 | 448.50 | 451.50 | 451.32 | 112,405 |
| 2026-07-30 | 450.00 | 465.50 | 449.62 | 458.00 | 457.82 | 178,351 |
| 2026-07-29 | 441.00 | 457.00 | 435.00 | 455.00 | 454.82 | 235,935 |
Page 1 of 5 · 254 trading daysOlder →
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.