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
2022-06-242,738.002,846.002,716.002,800.001,818.121,306,293
2022-06-232,699.002,729.002,666.002,704.001,755.78129,999
2022-06-222,697.002,745.002,650.002,700.001,753.19205,125
2022-06-212,616.002,772.002,616.002,759.001,791.501,365,040
2022-06-202,686.002,722.002,655.002,680.001,740.2069,019
2022-06-172,700.002,746.002,655.002,686.001,744.10576,473
2022-06-152,700.002,815.002,601.002,775.001,801.89392,195
2022-06-142,650.002,720.002,650.002,704.001,755.7896,374
2022-06-132,775.002,775.002,669.002,700.001,753.19179,878
2022-06-102,852.002,887.002,785.002,785.001,808.38131,640
2022-06-093,000.003,015.002,853.002,894.001,879.1656,330
2022-06-082,953.003,000.002,925.002,951.001,916.1794,930
2022-06-072,990.003,090.002,900.003,013.001,956.43455,502
2022-06-062,930.003,029.002,930.002,988.001,940.19277,932
2022-06-032,930.003,039.002,930.002,965.001,925.26269,506
2022-06-023,000.003,025.002,933.002,943.001,910.9746,952
2022-06-013,047.003,199.003,004.003,032.001,968.7645,842
2022-05-313,000.003,175.003,000.003,131.002,033.0598,045
2022-05-303,025.003,102.003,025.003,032.001,968.76187,824
2022-05-273,057.003,115.003,050.003,057.001,985.00471,493
2022-05-263,100.003,140.003,042.003,042.001,975.26351,302
2022-05-253,134.003,390.003,076.003,125.002,029.15491,877
2022-05-242,990.003,298.002,990.003,220.002,090.84610,467
2022-05-232,780.003,042.002,780.002,990.001,941.49156,645
2022-05-202,630.002,769.002,630.002,755.001,788.9060,372
2022-05-192,650.002,810.002,625.002,632.001,709.03119,624
2022-05-182,730.002,730.002,648.002,648.001,719.42125,844
2022-05-172,625.002,727.002,576.002,644.001,716.82254,473
2022-05-162,560.002,600.002,502.002,600.001,688.25276,845
2022-05-132,578.002,623.002,502.002,569.001,668.12150,620
2022-05-122,526.002,580.002,501.002,501.001,623.9765,565
2022-05-112,600.002,605.002,532.002,561.001,662.93111,520
2022-05-102,559.002,669.002,525.002,560.001,662.2896,872
2022-05-092,705.002,705.002,547.002,550.001,655.79289,282
2022-05-062,640.002,645.002,550.002,642.001,715.53267,077
2022-05-052,915.002,935.002,630.002,630.001,707.73133,973
2022-05-042,811.002,900.002,767.002,894.001,879.1659,184
2022-05-032,880.002,880.002,789.002,875.001,866.8235,828
2022-04-292,824.002,879.002,764.002,868.001,862.2733,979
2022-04-282,824.002,850.002,794.002,794.001,814.2229,670
2022-04-262,720.002,878.002,705.002,824.001,833.7055,265
2022-04-252,798.002,798.002,651.002,723.001,768.1285,637
2022-04-222,831.002,845.002,717.002,741.001,779.8155,708
2022-04-212,850.002,850.002,752.002,825.001,834.35157,118
2022-04-202,944.002,944.002,796.002,796.001,815.5242,228
2022-04-192,961.002,961.002,860.002,865.001,860.3326,765
2022-04-143,000.003,012.002,936.002,972.001,929.8077,887
2022-04-133,125.003,125.002,930.002,930.001,902.53105,743
2022-04-123,228.003,232.003,125.003,125.002,029.15202,727
2022-04-113,236.003,280.003,150.003,247.002,108.3796,729
2022-04-083,100.003,350.003,093.003,200.002,077.85294,159
2022-04-073,175.003,175.003,006.003,110.002,019.41195,259
2022-04-062,859.003,159.002,859.003,080.001,999.93341,094
2022-04-052,925.003,100.002,859.002,859.001,856.43315,083
2022-04-043,147.003,180.002,885.002,900.001,883.05242,759
2022-04-013,000.003,260.002,997.003,143.002,040.841,046,034
2022-03-312,773.002,997.002,773.002,997.001,946.04859,619
2022-03-302,785.002,790.002,721.002,773.001,800.59143,352
2022-03-292,600.002,760.002,600.002,719.001,765.522,769,510
2022-03-282,644.002,666.002,600.002,617.001,699.2946,766
← NewerPage 19 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.