Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SUI.JSE stock page

Sun International Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-193,194.003,194.003,070.003,105.002,074.30308,221
2022-09-163,117.003,130.003,071.003,110.002,077.64239,022
2022-09-153,099.003,170.003,051.003,137.002,095.68120,447
2022-09-143,110.003,125.002,997.003,080.002,057.6043,925
2022-09-133,089.003,200.003,000.003,140.002,038.89201,211
2022-09-123,085.003,207.003,085.003,140.002,038.8925,759
2022-09-093,218.003,230.003,136.003,136.002,036.29145,821
2022-09-083,140.003,220.003,121.003,220.002,090.84101,858
2022-09-073,194.003,194.003,113.003,147.002,043.4451,139
2022-09-063,090.003,200.003,089.003,180.002,064.86104,253
2022-09-053,170.003,199.003,084.003,138.002,037.5963,765
2022-09-023,170.003,249.003,170.003,198.002,076.5549,019
2022-09-013,293.003,293.003,200.003,239.002,103.1861,371
2022-08-313,293.003,293.003,226.003,275.002,126.55133,294
2022-08-303,121.003,390.003,121.003,280.002,129.80286,297
2022-08-293,059.003,199.003,008.003,121.002,026.5581,420
2022-08-263,117.003,119.003,010.003,090.002,006.43115,089
2022-08-253,106.003,185.003,012.003,058.001,985.6563,880
2022-08-243,030.003,228.003,026.003,185.002,068.11148,518
2022-08-233,000.003,067.003,000.003,020.001,960.97185,348
2022-08-222,928.003,039.002,882.002,995.001,944.74135,000
2022-08-192,930.002,930.002,840.002,917.001,894.09177,043
2022-08-182,929.002,930.002,880.002,901.001,883.70114,297
2022-08-172,783.002,929.002,783.002,890.001,876.56201,015
2022-08-162,802.002,850.002,786.002,820.001,831.1187,610
2022-08-152,748.002,849.002,748.002,795.001,814.8723,930
2022-08-122,737.002,849.002,737.002,800.001,818.12115,319
2022-08-112,688.002,780.002,688.002,747.001,783.71155,025
2022-08-102,760.002,780.002,601.002,721.001,766.8278,658
2022-08-082,743.002,785.002,678.002,750.001,785.65146,473
2022-08-052,665.002,790.002,665.002,698.001,751.89156,004
2022-08-042,776.002,786.002,665.002,665.001,730.46360,523
2022-08-032,701.002,807.002,675.002,775.001,801.8937,067
2022-08-022,803.002,803.002,703.002,703.001,755.13102,590
2022-08-012,800.002,810.002,750.002,801.001,818.7736,889
2022-07-292,850.002,850.002,776.002,776.001,802.5456,224
2022-07-282,850.002,929.002,840.002,840.001,844.0941,353
2022-07-272,907.002,941.002,860.002,860.001,857.08233,369
2022-07-262,928.002,960.002,890.002,916.001,893.4494,171
2022-07-252,912.002,980.002,912.002,927.001,900.5836,872
2022-07-223,002.003,002.002,916.002,916.001,893.4483,899
2022-07-213,023.003,023.002,940.002,977.001,933.0524,113
2022-07-203,010.003,048.002,994.003,000.001,947.9935,861
2022-07-193,075.003,086.003,010.003,010.001,954.4864,607
2022-07-182,865.003,050.002,865.002,996.001,945.39161,425
2022-07-152,911.002,950.002,835.002,835.001,840.85107,364
2022-07-142,860.002,909.002,834.002,860.001,857.08202,130
2022-07-132,797.002,880.002,797.002,860.001,857.0870,681
2022-07-122,816.002,926.002,750.002,792.001,812.9376,992
2022-07-112,816.002,901.002,801.002,816.001,828.5135,644
2022-07-082,915.002,948.002,864.002,901.001,883.7077,414
2022-07-072,811.002,900.002,781.002,863.001,859.0356,559
2022-07-062,837.002,837.002,750.002,750.001,785.6564,564
2022-07-052,818.002,834.002,751.002,764.001,794.74115,146
2022-07-042,801.002,857.002,766.002,790.001,811.6344,020
2022-07-012,900.002,931.002,751.002,760.001,792.15115,350
2022-06-303,000.003,000.002,836.002,877.001,868.12191,517
2022-06-292,983.003,000.002,937.003,000.001,947.99230,439
2022-06-282,900.002,993.002,893.002,960.001,922.01573,634
2022-06-272,828.002,894.002,818.002,849.001,849.9495,380
← NewerPage 18 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-22185.0000 ZAC
2026-04-08352.0000 ZAC
2025-09-23172.0000 ZAC
2025-04-09237.0000 ZAC
2024-09-25161.0000 ZAC
2024-04-10203.0000 ZAC
2023-09-27148.0000 ZAC
2023-03-29241.0000 ZAC
2022-09-1488.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.