Thungela Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 10,400.00 | 10,548.00 | 10,300.00 | 10,324.00 | 7,813.69 | 510,738 |
| 2024-02-26 | 10,405.00 | 10,514.00 | 10,200.00 | 10,322.00 | 7,812.18 | 300,064 |
| 2024-02-23 | 10,899.00 | 10,900.00 | 10,020.00 | 10,615.00 | 8,033.93 | 673,065 |
| 2024-02-22 | 10,817.00 | 11,137.00 | 10,800.00 | 10,950.00 | 8,287.48 | 298,943 |
| 2024-02-21 | 11,112.00 | 11,228.00 | 10,835.00 | 11,040.00 | 8,355.59 | 649,478 |
| 2024-02-20 | 11,465.00 | 11,466.00 | 11,139.00 | 11,139.00 | 8,430.52 | 394,111 |
| 2024-02-19 | 11,573.00 | 11,648.00 | 11,450.00 | 11,576.00 | 8,761.26 | 344,242 |
| 2024-02-16 | 11,500.00 | 11,672.00 | 11,500.00 | 11,600.00 | 8,779.43 | 412,467 |
| 2024-02-15 | 11,700.00 | 11,917.00 | 11,427.00 | 11,500.00 | 8,703.74 | 416,635 |
| 2024-02-14 | 11,820.00 | 11,886.00 | 11,700.00 | 11,710.00 | 8,862.68 | 204,636 |
| 2024-02-13 | 11,809.00 | 12,276.00 | 11,809.00 | 11,847.00 | 8,966.37 | 274,287 |
| 2024-02-12 | 11,799.00 | 11,941.00 | 11,799.00 | 11,900.00 | 9,006.48 | 308,107 |
| 2024-02-09 | 11,741.00 | 11,973.00 | 11,730.00 | 11,843.00 | 8,963.34 | 555,471 |
| 2024-02-08 | 11,802.00 | 11,923.00 | 11,755.00 | 11,850.00 | 8,968.64 | 250,394 |
| 2024-02-07 | 11,766.00 | 11,990.00 | 11,766.00 | 11,962.00 | 9,053.41 | 184,084 |
| 2024-02-06 | 11,930.00 | 11,945.00 | 11,576.00 | 11,753.00 | 8,895.23 | 291,517 |
| 2024-02-05 | 11,732.00 | 11,973.00 | 11,601.00 | 11,926.00 | 9,026.16 | 152,250 |
| 2024-02-02 | 11,900.00 | 12,032.00 | 11,800.00 | 11,815.00 | 8,942.15 | 367,827 |
| 2024-02-01 | 11,925.00 | 12,190.00 | 11,859.00 | 11,928.00 | 9,027.67 | 234,229 |
| 2024-01-31 | 12,030.00 | 12,134.00 | 11,789.00 | 11,992.00 | 9,076.11 | 227,695 |
| 2024-01-30 | 11,995.00 | 12,272.00 | 11,949.00 | 12,110.00 | 9,165.42 | 260,878 |
| 2024-01-29 | 11,595.00 | 12,177.00 | 11,422.00 | 12,150.00 | 9,195.69 | 433,476 |
| 2024-01-26 | 11,756.00 | 11,839.00 | 11,281.00 | 11,515.00 | 8,715.10 | 845,968 |
| 2024-01-25 | 12,704.00 | 12,798.00 | 11,765.00 | 11,783.00 | 8,917.93 | 484,777 |
| 2024-01-24 | 12,500.00 | 12,877.00 | 12,442.50 | 12,651.00 | 9,574.87 | 350,866 |
| 2024-01-23 | 13,410.00 | 13,500.00 | 12,359.00 | 12,607.00 | 9,541.57 | 694,616 |
| 2024-01-22 | 13,601.00 | 14,050.00 | 13,377.00 | 13,377.00 | 10,124.35 | 216,970 |
| 2024-01-19 | 13,766.00 | 14,243.00 | 13,588.00 | 13,623.00 | 10,310.53 | 219,078 |
| 2024-01-18 | 14,014.00 | 14,199.00 | 13,805.00 | 13,845.00 | 10,478.55 | 189,374 |
| 2024-01-17 | 14,153.00 | 14,153.00 | 13,625.00 | 14,014.00 | 10,606.46 | 206,578 |
| 2024-01-16 | 14,494.00 | 14,684.00 | 14,046.00 | 14,180.00 | 10,732.09 | 231,914 |
| 2024-01-15 | 14,564.00 | 14,684.00 | 14,295.00 | 14,377.00 | 10,881.19 | 211,039 |
| 2024-01-12 | 15,396.00 | 15,610.00 | 14,709.00 | 14,810.00 | 11,208.91 | 456,205 |
| 2024-01-11 | 15,429.00 | 15,682.00 | 15,258.00 | 15,610.00 | 11,814.39 | 573,636 |
| 2024-01-10 | 15,280.00 | 15,549.00 | 14,960.00 | 15,435.00 | 11,681.94 | 301,980 |
| 2024-01-09 | 14,680.00 | 15,176.00 | 14,350.00 | 15,176.00 | 11,485.91 | 259,371 |
| 2024-01-08 | 14,635.00 | 14,693.00 | 14,200.00 | 14,396.00 | 10,895.57 | 125,344 |
| 2024-01-05 | 14,085.00 | 14,635.00 | 14,040.00 | 14,635.00 | 11,076.46 | 265,982 |
| 2024-01-04 | 14,105.00 | 14,278.00 | 13,900.00 | 14,099.00 | 10,670.79 | 400,403 |
| 2024-01-03 | 14,557.00 | 14,557.00 | 14,100.00 | 14,100.00 | 10,671.55 | 218,979 |
| 2024-01-02 | 15,498.00 | 15,498.00 | 14,711.00 | 14,737.00 | 11,153.66 | 134,395 |
| 2023-12-29 | 15,370.00 | 15,462.00 | 15,046.00 | 15,380.00 | 11,640.31 | 64,862 |
| 2023-12-28 | 15,598.00 | 15,598.00 | 15,338.00 | 15,370.00 | 11,632.74 | 98,395 |
| 2023-12-27 | 15,000.00 | 15,535.00 | 15,000.00 | 15,535.00 | 11,757.62 | 137,126 |
| 2023-12-22 | 14,821.00 | 15,040.00 | 14,758.00 | 15,000.00 | 11,352.71 | 88,308 |
| 2023-12-21 | 15,054.00 | 15,177.00 | 14,660.00 | 14,815.00 | 11,212.69 | 131,543 |
| 2023-12-20 | 14,561.00 | 15,198.00 | 14,559.00 | 14,879.00 | 11,261.13 | 122,829 |
| 2023-12-19 | 14,473.00 | 14,695.00 | 14,376.00 | 14,695.00 | 11,121.87 | 305,711 |
| 2023-12-18 | 14,603.00 | 14,718.00 | 13,915.00 | 14,607.00 | 11,055.27 | 790,103 |
| 2023-12-14 | 14,752.00 | 14,752.00 | 13,805.00 | 14,744.00 | 11,158.96 | 993,279 |
| 2023-12-13 | 14,100.00 | 14,541.00 | 13,955.00 | 14,205.00 | 10,751.01 | 421,463 |
| 2023-12-12 | 14,124.00 | 15,000.00 | 14,124.00 | 14,146.00 | 10,706.36 | 615,795 |
| 2023-12-11 | 14,800.00 | 14,872.00 | 14,100.00 | 14,666.00 | 11,099.92 | 389,574 |
| 2023-12-08 | 14,500.00 | 14,878.00 | 14,301.00 | 14,744.00 | 11,158.96 | 596,524 |
| 2023-12-07 | 14,000.00 | 14,750.00 | 13,963.00 | 14,504.00 | 10,977.31 | 217,635 |
| 2023-12-06 | 14,011.00 | 14,332.00 | 14,000.00 | 14,211.00 | 10,755.56 | 185,807 |
| 2023-12-05 | 14,443.00 | 14,443.00 | 14,011.00 | 14,110.00 | 10,679.11 | 315,375 |
| 2023-12-04 | 14,462.00 | 15,000.00 | 14,347.00 | 14,600.00 | 11,049.97 | 238,723 |
| 2023-12-01 | 14,522.00 | 14,909.00 | 14,404.00 | 14,503.00 | 10,976.56 | 346,017 |
| 2023-11-30 | 14,749.00 | 14,831.00 | 14,344.00 | 14,436.00 | 10,925.85 | 542,662 |
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.