Thungela Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 20,800.00 | 20,990.00 | 20,217.00 | 20,550.00 | 11,753.77 | 369,629 |
| 2023-03-09 | 20,820.00 | 21,990.00 | 20,479.00 | 20,794.00 | 11,893.33 | 830,241 |
| 2023-03-08 | 20,599.00 | 20,790.00 | 20,293.00 | 20,600.00 | 11,782.37 | 287,451 |
| 2023-03-07 | 20,390.00 | 20,627.00 | 20,072.00 | 20,544.00 | 11,750.34 | 723,495 |
| 2023-03-06 | 21,208.00 | 22,194.00 | 20,444.00 | 20,600.00 | 11,782.37 | 566,030 |
| 2023-03-03 | 21,690.00 | 22,181.00 | 21,041.00 | 21,179.00 | 12,113.53 | 553,030 |
| 2023-03-02 | 21,794.00 | 21,852.00 | 21,000.00 | 21,112.00 | 12,075.21 | 356,649 |
| 2023-03-01 | 21,500.00 | 21,860.00 | 20,804.00 | 21,546.00 | 12,323.44 | 316,229 |
| 2023-02-28 | 21,400.00 | 21,569.00 | 21,098.00 | 21,368.00 | 12,221.63 | 560,184 |
| 2023-02-27 | 21,000.00 | 21,558.00 | 20,855.00 | 21,467.00 | 12,278.25 | 375,140 |
| 2023-02-24 | 19,900.00 | 21,534.00 | 19,838.00 | 21,271.00 | 12,166.15 | 619,856 |
| 2023-02-23 | 19,300.00 | 20,681.00 | 19,300.00 | 20,514.00 | 11,733.18 | 837,588 |
| 2023-02-22 | 19,781.00 | 19,781.00 | 18,912.00 | 19,266.00 | 11,019.37 | 1,071,483 |
| 2023-02-21 | 20,477.00 | 20,625.00 | 19,826.00 | 19,863.00 | 11,360.83 | 577,156 |
| 2023-02-20 | 20,551.00 | 20,972.00 | 20,000.00 | 20,512.00 | 11,732.03 | 537,283 |
| 2023-02-17 | 21,400.00 | 21,668.00 | 20,170.00 | 20,487.00 | 11,717.73 | 533,008 |
| 2023-02-16 | 21,348.00 | 21,762.00 | 21,348.00 | 21,559.00 | 12,330.87 | 323,805 |
| 2023-02-15 | 21,745.00 | 21,942.00 | 21,279.00 | 21,279.00 | 12,170.73 | 401,212 |
| 2023-02-14 | 22,000.00 | 22,035.00 | 21,310.00 | 21,711.00 | 12,417.81 | 381,001 |
| 2023-02-13 | 21,090.00 | 22,096.00 | 20,970.00 | 21,900.00 | 12,525.91 | 701,886 |
| 2023-02-10 | 21,625.00 | 21,650.00 | 20,971.00 | 21,200.00 | 12,125.54 | 1,275,613 |
| 2023-02-09 | 22,385.00 | 22,425.00 | 21,625.00 | 21,909.00 | 12,531.06 | 717,280 |
| 2023-02-08 | 23,045.00 | 23,423.00 | 21,987.00 | 22,151.00 | 12,669.47 | 621,611 |
| 2023-02-07 | 23,099.00 | 23,680.00 | 22,868.00 | 23,055.00 | 13,186.53 | 1,293,466 |
| 2023-02-06 | 22,470.00 | 23,268.00 | 22,159.00 | 22,884.00 | 13,088.72 | 1,043,217 |
| 2023-02-03 | 22,150.00 | 22,899.00 | 21,128.00 | 22,432.00 | 12,830.20 | 2,061,652 |
| 2023-02-02 | 23,290.00 | 23,382.00 | 22,022.00 | 22,245.00 | 12,723.24 | 666,574 |
| 2023-02-01 | 22,999.00 | 23,780.00 | 22,750.00 | 23,479.00 | 13,429.04 | 1,093,947 |
| 2023-01-31 | 22,130.00 | 23,185.00 | 21,902.00 | 23,185.00 | 13,260.88 | 1,768,411 |
| 2023-01-30 | 22,790.00 | 23,165.00 | 22,200.00 | 22,573.00 | 12,910.84 | 620,794 |
| 2023-01-27 | 21,760.00 | 23,325.00 | 21,701.00 | 23,173.00 | 13,254.02 | 1,113,156 |
| 2023-01-26 | 22,890.00 | 23,104.00 | 21,000.00 | 21,847.00 | 12,495.60 | 1,437,884 |
| 2023-01-25 | 23,859.00 | 24,279.00 | 22,699.00 | 22,890.00 | 13,092.15 | 670,725 |
| 2023-01-24 | 24,745.00 | 24,907.00 | 23,600.00 | 23,875.00 | 13,655.53 | 465,633 |
| 2023-01-23 | 24,000.00 | 24,800.00 | 24,000.00 | 24,399.00 | 13,955.24 | 359,703 |
| 2023-01-20 | 23,623.00 | 24,398.00 | 23,623.00 | 23,971.00 | 13,710.44 | 571,023 |
| 2023-01-19 | 24,664.00 | 24,664.00 | 23,350.00 | 23,727.00 | 13,570.88 | 728,774 |
| 2023-01-18 | 23,495.00 | 24,737.00 | 23,400.00 | 24,458.00 | 13,988.99 | 513,783 |
| 2023-01-17 | 23,900.00 | 23,936.00 | 23,340.00 | 23,690.00 | 13,549.72 | 603,390 |
| 2023-01-16 | 24,610.00 | 25,200.00 | 23,940.00 | 24,048.00 | 13,754.48 | 217,734 |
| 2023-01-13 | 23,711.00 | 24,856.00 | 23,323.00 | 24,514.00 | 14,021.01 | 819,785 |
| 2023-01-12 | 25,056.00 | 25,342.00 | 23,516.00 | 23,516.00 | 13,450.20 | 877,700 |
| 2023-01-11 | 25,690.00 | 26,000.00 | 24,875.00 | 24,876.00 | 14,228.06 | 767,984 |
| 2023-01-10 | 25,800.00 | 26,373.00 | 25,203.00 | 25,916.00 | 14,822.90 | 458,354 |
| 2023-01-09 | 25,215.00 | 25,878.00 | 25,120.00 | 25,687.00 | 14,691.92 | 334,769 |
| 2023-01-06 | 24,254.00 | 25,420.00 | 24,254.00 | 25,142.00 | 14,380.21 | 827,922 |
| 2023-01-05 | 24,000.00 | 24,990.00 | 23,397.00 | 23,810.00 | 13,618.36 | 1,707,871 |
| 2023-01-04 | 26,000.00 | 26,037.00 | 24,001.00 | 24,198.00 | 13,840.28 | 1,027,287 |
| 2023-01-03 | 28,500.00 | 28,500.00 | 25,111.00 | 25,723.00 | 14,712.51 | 1,037,164 |
| 2022-12-30 | 28,655.00 | 29,080.00 | 28,655.00 | 28,666.00 | 16,395.79 | 56,409 |
| 2022-12-29 | 28,090.00 | 29,200.00 | 27,300.00 | 28,982.00 | 16,576.53 | 639,458 |
| 2022-12-28 | 30,349.00 | 30,349.00 | 28,500.00 | 28,526.00 | 16,315.72 | 300,228 |
| 2022-12-23 | 29,982.00 | 30,207.00 | 29,289.00 | 29,690.00 | 16,981.48 | 204,115 |
| 2022-12-22 | 29,803.00 | 30,448.00 | 29,700.00 | 30,089.00 | 17,209.69 | 310,236 |
| 2022-12-21 | 30,200.00 | 31,046.00 | 29,500.00 | 29,982.00 | 17,148.49 | 305,440 |
| 2022-12-20 | 29,499.00 | 30,771.00 | 29,450.00 | 30,240.00 | 17,296.05 | 541,808 |
| 2022-12-19 | 30,000.00 | 30,673.00 | 29,214.00 | 30,149.00 | 17,244.01 | 667,940 |
| 2022-12-15 | 28,203.00 | 30,200.00 | 28,203.00 | 29,641.00 | 16,953.45 | 2,150,873 |
| 2022-12-14 | 28,320.00 | 29,370.00 | 27,800.00 | 28,006.00 | 16,018.30 | 424,911 |
| 2022-12-13 | 28,623.00 | 29,223.00 | 28,202.00 | 28,725.00 | 16,429.54 | 426,406 |
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.