Thungela Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 13,701.00 | 13,944.00 | 13,300.00 | 13,563.00 | 11,025.22 | 197,786 |
| 2024-05-24 | 13,500.00 | 14,106.00 | 13,450.00 | 13,935.00 | 11,327.61 | 201,408 |
| 2024-05-23 | 14,099.00 | 14,299.00 | 13,585.00 | 13,605.00 | 11,059.36 | 439,255 |
| 2024-05-22 | 13,982.00 | 14,205.00 | 13,809.00 | 13,898.00 | 11,297.53 | 288,086 |
| 2024-05-21 | 13,650.00 | 14,141.00 | 13,600.00 | 13,952.00 | 11,341.43 | 550,794 |
| 2024-05-20 | 13,350.00 | 13,550.00 | 13,201.00 | 13,500.00 | 10,974.00 | 333,179 |
| 2024-05-17 | 13,351.00 | 13,351.00 | 12,957.00 | 13,244.00 | 10,765.90 | 333,565 |
| 2024-05-16 | 12,981.00 | 13,380.00 | 12,981.00 | 13,211.00 | 10,739.08 | 327,921 |
| 2024-05-15 | 13,248.00 | 13,565.00 | 12,907.00 | 12,907.00 | 10,491.96 | 339,640 |
| 2024-05-14 | 13,223.00 | 13,708.00 | 13,223.00 | 13,395.00 | 10,888.65 | 510,469 |
| 2024-05-13 | 14,044.00 | 14,044.00 | 13,084.00 | 13,260.00 | 10,778.91 | 549,025 |
| 2024-05-10 | 13,913.00 | 14,165.00 | 13,800.00 | 13,810.00 | 11,226.00 | 486,521 |
| 2024-05-09 | 13,800.00 | 13,906.00 | 13,469.00 | 13,906.00 | 11,304.04 | 321,360 |
| 2024-05-08 | 13,750.00 | 13,795.00 | 13,282.00 | 13,795.00 | 11,213.81 | 322,668 |
| 2024-05-07 | 13,635.00 | 13,653.00 | 13,154.00 | 13,400.00 | 10,892.72 | 314,852 |
| 2024-05-06 | 12,870.00 | 13,517.00 | 12,870.00 | 13,372.00 | 10,869.95 | 202,134 |
| 2024-05-03 | 13,174.00 | 13,295.00 | 12,914.00 | 12,964.00 | 10,538.30 | 387,004 |
| 2024-05-02 | 12,940.00 | 13,255.00 | 12,627.00 | 12,895.00 | 10,482.21 | 469,306 |
| 2024-04-30 | 12,996.00 | 13,419.00 | 12,996.00 | 13,247.00 | 10,768.34 | 356,024 |
| 2024-04-29 | 12,870.00 | 13,191.00 | 12,870.00 | 13,033.00 | 10,594.39 | 674,402 |
| 2024-04-26 | 13,299.00 | 13,390.00 | 12,901.00 | 12,941.00 | 10,519.60 | 290,206 |
| 2024-04-25 | 13,214.00 | 13,402.00 | 12,878.00 | 13,014.00 | 10,578.94 | 315,524 |
| 2024-04-24 | 13,051.00 | 13,455.00 | 13,051.00 | 13,337.00 | 10,841.50 | 291,917 |
| 2024-04-23 | 13,800.00 | 13,800.00 | 13,064.00 | 13,064.00 | 10,619.58 | 321,349 |
| 2024-04-22 | 13,777.00 | 13,840.00 | 13,545.00 | 13,736.00 | 11,165.85 | 371,039 |
| 2024-04-19 | 13,484.00 | 13,869.00 | 13,219.00 | 13,815.00 | 11,230.06 | 234,745 |
| 2024-04-18 | 13,756.00 | 13,756.00 | 13,048.00 | 13,500.00 | 10,974.00 | 547,669 |
| 2024-04-17 | 13,515.00 | 13,900.00 | 13,440.00 | 13,639.00 | 11,087.00 | 434,273 |
| 2024-04-16 | 14,800.00 | 14,894.00 | 14,182.00 | 14,505.00 | 10,978.07 | 434,581 |
| 2024-04-15 | 14,812.00 | 14,967.00 | 14,569.00 | 14,967.00 | 11,327.73 | 339,752 |
| 2024-04-12 | 14,500.00 | 14,961.00 | 14,453.00 | 14,778.00 | 11,184.69 | 626,635 |
| 2024-04-11 | 14,000.00 | 14,500.00 | 13,717.00 | 14,300.00 | 10,822.92 | 568,736 |
| 2024-04-10 | 13,623.00 | 14,220.00 | 13,400.00 | 13,980.00 | 10,580.72 | 1,105,452 |
| 2024-04-09 | 13,300.00 | 13,653.00 | 13,055.00 | 13,456.00 | 10,184.14 | 438,253 |
| 2024-04-08 | 13,205.00 | 13,205.00 | 12,902.00 | 13,110.00 | 9,922.27 | 266,375 |
| 2024-04-05 | 13,000.00 | 13,334.00 | 12,704.00 | 12,991.00 | 9,832.20 | 564,242 |
| 2024-04-04 | 13,000.00 | 13,400.00 | 13,000.00 | 13,122.00 | 9,931.35 | 444,284 |
| 2024-04-03 | 12,650.00 | 13,086.00 | 12,300.00 | 13,020.00 | 9,854.15 | 556,930 |
| 2024-04-02 | 12,132.00 | 12,838.00 | 12,132.00 | 12,761.00 | 9,658.13 | 740,036 |
| 2024-03-28 | 12,332.00 | 12,489.00 | 12,047.00 | 12,188.00 | 9,224.45 | 756,622 |
| 2024-03-27 | 12,399.00 | 12,432.00 | 11,931.00 | 12,100.00 | 9,157.85 | 687,990 |
| 2024-03-26 | 11,870.00 | 12,491.00 | 11,800.00 | 12,333.00 | 9,334.20 | 355,897 |
| 2024-03-25 | 11,940.00 | 12,183.00 | 11,900.00 | 11,924.00 | 9,024.65 | 216,559 |
| 2024-03-22 | 12,450.00 | 12,505.00 | 11,925.00 | 11,936.00 | 9,033.73 | 537,150 |
| 2024-03-20 | 12,099.00 | 12,731.00 | 12,029.00 | 12,063.00 | 9,129.85 | 373,445 |
| 2024-03-19 | 11,407.00 | 12,100.00 | 11,395.00 | 12,029.00 | 9,104.12 | 544,497 |
| 2024-03-18 | 10,842.00 | 11,649.00 | 10,842.00 | 11,249.00 | 8,513.77 | 673,802 |
| 2024-03-15 | 10,800.00 | 10,966.00 | 10,621.00 | 10,796.00 | 8,170.92 | 1,257,158 |
| 2024-03-14 | 10,697.00 | 11,023.00 | 10,602.00 | 10,800.00 | 8,173.95 | 472,434 |
| 2024-03-13 | 10,650.00 | 10,867.00 | 10,558.00 | 10,690.00 | 8,090.70 | 248,304 |
| 2024-03-12 | 10,931.00 | 10,931.00 | 10,300.00 | 10,650.00 | 8,060.42 | 703,406 |
| 2024-03-11 | 11,221.00 | 11,221.00 | 10,856.00 | 11,020.00 | 8,340.46 | 256,051 |
| 2024-03-08 | 11,225.00 | 11,801.00 | 11,146.00 | 11,243.00 | 8,509.23 | 364,581 |
| 2024-03-07 | 11,107.00 | 11,431.00 | 11,107.00 | 11,350.00 | 8,590.22 | 360,041 |
| 2024-03-06 | 10,995.00 | 11,501.00 | 10,995.00 | 11,200.00 | 8,476.69 | 279,442 |
| 2024-03-05 | 10,532.00 | 11,235.00 | 10,532.00 | 11,134.00 | 8,426.74 | 384,106 |
| 2024-03-04 | 10,718.00 | 10,908.00 | 10,450.00 | 10,625.00 | 8,041.50 | 749,275 |
| 2024-03-01 | 10,520.00 | 11,138.00 | 10,427.00 | 10,710.00 | 8,105.83 | 596,968 |
| 2024-02-29 | 10,328.00 | 10,571.00 | 10,328.00 | 10,500.00 | 7,946.90 | 576,285 |
| 2024-02-28 | 10,260.00 | 10,383.00 | 10,149.00 | 10,307.00 | 7,800.82 | 320,570 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 550.0000 ZAC |
| 2026-04-15 | 200.0000 ZAC |
| 2025-09-17 | 200.0000 ZAC |
| 2025-04-23 | 1,100.0000 ZAC |
| 2024-09-18 | 200.0000 ZAC |
| 2024-04-17 | 1,000.0000 ZAC |
| 2023-09-20 | 1,000.0000 ZAC |
| 2023-04-19 | 4,000.0000 ZAC |
| 2022-09-21 | 6,000.0000 ZAC |
| 2022-05-04 | 1,800.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.