Thungela Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 28,820.00 | 29,394.00 | 28,300.00 | 28,623.00 | 16,371.20 | 512,186 |
| 2022-12-09 | 28,100.00 | 28,883.00 | 27,810.00 | 28,331.00 | 16,204.18 | 555,354 |
| 2022-12-08 | 29,490.00 | 30,450.00 | 27,458.00 | 28,084.00 | 16,062.91 | 991,670 |
| 2022-12-07 | 28,500.00 | 29,274.00 | 28,136.00 | 28,944.00 | 16,554.80 | 558,482 |
| 2022-12-06 | 28,915.00 | 29,140.00 | 27,547.00 | 28,380.00 | 16,232.21 | 796,444 |
| 2022-12-05 | 30,800.00 | 31,381.00 | 28,578.00 | 29,220.00 | 16,712.66 | 730,831 |
| 2022-12-02 | 31,500.00 | 31,693.00 | 29,286.00 | 30,035.00 | 17,178.80 | 703,438 |
| 2022-12-01 | 32,000.00 | 32,587.00 | 31,337.00 | 32,319.00 | 18,485.16 | 878,615 |
| 2022-11-30 | 31,000.00 | 32,200.00 | 30,754.00 | 31,200.00 | 17,845.14 | 800,467 |
| 2022-11-29 | 29,650.00 | 31,000.00 | 29,300.00 | 30,676.00 | 17,545.43 | 1,003,214 |
| 2022-11-28 | 28,700.00 | 29,498.00 | 27,594.00 | 29,248.00 | 16,728.67 | 698,433 |
| 2022-11-25 | 28,000.00 | 28,860.00 | 26,994.00 | 28,700.00 | 16,415.24 | 497,257 |
| 2022-11-24 | 27,200.00 | 28,135.00 | 27,000.00 | 27,543.00 | 15,753.48 | 298,692 |
| 2022-11-23 | 27,400.00 | 28,760.00 | 26,695.00 | 26,931.00 | 15,403.44 | 724,305 |
| 2022-11-22 | 25,599.00 | 27,425.00 | 24,968.00 | 27,400.00 | 15,671.69 | 905,665 |
| 2022-11-21 | 24,410.00 | 25,763.00 | 24,399.00 | 24,900.00 | 14,241.79 | 442,320 |
| 2022-11-18 | 24,305.00 | 24,971.00 | 24,250.00 | 24,434.00 | 13,975.26 | 465,353 |
| 2022-11-17 | 25,411.00 | 25,642.00 | 24,362.00 | 24,660.00 | 14,104.52 | 609,298 |
| 2022-11-16 | 25,200.00 | 26,499.00 | 24,722.00 | 25,694.00 | 14,695.93 | 751,927 |
| 2022-11-15 | 24,570.00 | 25,099.00 | 23,861.00 | 24,856.00 | 14,216.62 | 626,757 |
| 2022-11-14 | 23,840.00 | 24,705.00 | 23,321.00 | 24,560.00 | 14,047.32 | 763,538 |
| 2022-11-11 | 24,900.00 | 24,993.00 | 23,116.00 | 23,480.00 | 13,429.61 | 1,278,701 |
| 2022-11-10 | 24,774.00 | 25,245.00 | 23,411.00 | 24,350.00 | 13,927.21 | 1,708,712 |
| 2022-11-09 | 26,900.00 | 28,648.00 | 25,506.00 | 25,600.00 | 14,642.16 | 1,150,263 |
| 2022-11-08 | 27,745.00 | 27,946.00 | 26,600.00 | 26,982.00 | 15,432.61 | 1,273,760 |
| 2022-11-07 | 28,752.00 | 29,400.00 | 27,886.00 | 28,331.00 | 16,204.18 | 445,314 |
| 2022-11-04 | 27,500.00 | 28,999.00 | 26,817.00 | 28,900.00 | 16,529.63 | 621,736 |
| 2022-11-03 | 27,450.00 | 27,554.00 | 26,189.00 | 26,979.00 | 15,430.89 | 535,301 |
| 2022-11-02 | 26,901.00 | 27,893.00 | 26,900.00 | 27,318.00 | 15,624.79 | 732,918 |
| 2022-11-01 | 28,475.00 | 28,500.00 | 26,217.00 | 26,757.00 | 15,303.92 | 1,287,588 |
| 2022-10-31 | 28,990.00 | 29,599.00 | 28,420.00 | 28,861.00 | 16,507.32 | 581,179 |
| 2022-10-28 | 28,800.00 | 29,170.00 | 28,350.00 | 28,910.00 | 16,535.35 | 1,089,060 |
| 2022-10-27 | 30,295.00 | 30,720.00 | 28,805.00 | 29,113.00 | 16,651.46 | 725,729 |
| 2022-10-26 | 30,300.00 | 30,500.00 | 29,151.00 | 30,465.00 | 17,424.75 | 794,408 |
| 2022-10-25 | 30,498.00 | 31,144.00 | 29,733.00 | 30,758.00 | 17,592.33 | 682,664 |
| 2022-10-24 | 31,385.00 | 31,800.00 | 29,910.00 | 30,583.00 | 17,492.24 | 915,740 |
| 2022-10-21 | 29,997.00 | 31,480.00 | 29,803.00 | 31,380.00 | 17,948.09 | 1,023,368 |
| 2022-10-20 | 28,500.00 | 30,449.00 | 28,406.00 | 30,128.00 | 17,232.00 | 4,493,685 |
| 2022-10-19 | 30,200.00 | 30,200.00 | 27,811.00 | 27,980.00 | 16,003.43 | 1,221,674 |
| 2022-10-18 | 31,900.00 | 32,600.00 | 30,200.00 | 30,376.00 | 17,373.84 | 1,142,190 |
| 2022-10-17 | 30,179.00 | 31,220.00 | 29,655.00 | 31,026.00 | 17,745.62 | 904,586 |
| 2022-10-14 | 31,055.00 | 31,604.00 | 29,599.00 | 29,845.00 | 17,070.13 | 617,296 |
| 2022-10-13 | 29,719.00 | 31,300.00 | 29,505.00 | 31,011.00 | 17,737.04 | 1,889,262 |
| 2022-10-12 | 27,700.00 | 29,400.00 | 27,645.00 | 29,324.00 | 16,772.14 | 1,196,909 |
| 2022-10-11 | 29,600.00 | 29,600.00 | 27,211.00 | 27,573.00 | 15,770.64 | 1,598,826 |
| 2022-10-10 | 28,555.00 | 29,748.00 | 28,555.00 | 29,356.00 | 16,790.44 | 1,065,025 |
| 2022-10-07 | 29,903.00 | 30,099.00 | 27,600.00 | 29,708.00 | 16,991.77 | 2,496,033 |
| 2022-10-06 | 32,800.00 | 32,800.00 | 30,096.00 | 30,605.00 | 17,504.82 | 2,711,387 |
| 2022-10-05 | 34,100.00 | 34,100.00 | 31,159.00 | 32,500.00 | 18,588.68 | 1,406,126 |
| 2022-10-04 | 33,550.00 | 34,495.00 | 33,151.00 | 33,652.00 | 19,247.58 | 927,258 |
| 2022-10-03 | 33,499.00 | 33,887.00 | 33,000.00 | 33,695.00 | 19,272.17 | 1,010,883 |
| 2022-09-30 | 32,500.00 | 33,320.00 | 32,494.00 | 33,320.00 | 19,057.69 | 1,355,142 |
| 2022-09-29 | 31,890.00 | 32,800.00 | 30,811.00 | 32,500.00 | 18,588.68 | 873,174 |
| 2022-09-28 | 31,500.00 | 32,048.00 | 30,558.00 | 31,898.00 | 18,244.36 | 691,426 |
| 2022-09-27 | 30,442.00 | 31,618.00 | 29,934.00 | 31,421.00 | 17,971.54 | 813,222 |
| 2022-09-26 | 30,720.00 | 30,870.00 | 28,831.00 | 30,706.00 | 17,562.59 | 1,977,077 |
| 2022-09-23 | 33,220.00 | 33,220.00 | 30,425.00 | 30,812.00 | 17,623.22 | 1,602,086 |
| 2022-09-22 | 31,850.00 | 33,750.00 | 31,002.00 | 32,921.00 | 18,829.48 | 1,602,380 |
| 2022-09-21 | 31,520.00 | 33,014.00 | 31,109.00 | 31,829.00 | 18,204.90 | 2,115,768 |
| 2022-09-20 | 37,916.00 | 38,097.00 | 37,000.00 | 37,687.00 | 18,123.68 | 1,494,320 |
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.