Thungela Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 37,800.00 | 37,801.00 | 36,629.00 | 37,340.00 | 17,956.81 | 630,560 |
| 2022-09-16 | 37,497.00 | 38,249.00 | 37,027.00 | 37,752.00 | 18,154.94 | 3,133,747 |
| 2022-09-15 | 36,055.00 | 37,900.00 | 34,640.00 | 37,000.00 | 17,793.30 | 1,033,183 |
| 2022-09-14 | 34,988.00 | 36,055.00 | 34,538.00 | 36,000.00 | 17,312.40 | 826,717 |
| 2022-09-13 | 35,300.00 | 35,712.00 | 34,338.00 | 35,072.00 | 16,866.13 | 696,560 |
| 2022-09-12 | 34,809.00 | 35,400.00 | 33,800.00 | 35,200.00 | 16,927.68 | 1,317,237 |
| 2022-09-09 | 34,800.00 | 35,541.00 | 33,700.00 | 34,894.00 | 16,780.53 | 911,048 |
| 2022-09-08 | 36,524.00 | 36,712.00 | 34,333.00 | 34,847.00 | 16,757.92 | 1,116,310 |
| 2022-09-07 | 37,198.00 | 37,552.00 | 35,615.00 | 35,899.00 | 17,263.83 | 614,810 |
| 2022-09-06 | 35,756.00 | 37,200.00 | 35,111.00 | 37,170.00 | 17,875.05 | 833,744 |
| 2022-09-05 | 33,896.00 | 35,940.00 | 33,538.00 | 35,182.00 | 16,919.03 | 590,051 |
| 2022-09-02 | 31,900.00 | 33,370.00 | 31,900.00 | 33,257.00 | 15,993.29 | 704,777 |
| 2022-09-01 | 32,851.00 | 33,300.00 | 31,028.00 | 31,905.00 | 15,343.12 | 802,833 |
| 2022-08-31 | 33,300.00 | 34,644.00 | 31,898.00 | 32,798.00 | 15,772.56 | 567,004 |
| 2022-08-30 | 35,636.00 | 35,636.00 | 33,037.00 | 33,285.00 | 16,006.76 | 851,926 |
| 2022-08-29 | 35,200.00 | 36,090.00 | 34,702.00 | 35,808.00 | 17,220.07 | 358,909 |
| 2022-08-26 | 35,475.00 | 35,758.00 | 34,822.00 | 35,255.00 | 16,954.13 | 406,582 |
| 2022-08-25 | 35,989.00 | 35,999.00 | 34,351.00 | 34,810.00 | 16,740.13 | 862,148 |
| 2022-08-24 | 34,990.00 | 35,973.00 | 34,801.00 | 35,286.00 | 16,969.04 | 728,354 |
| 2022-08-23 | 34,000.00 | 35,000.00 | 34,000.00 | 34,898.00 | 16,782.45 | 804,576 |
| 2022-08-22 | 32,500.00 | 34,130.00 | 32,200.00 | 33,603.00 | 16,159.68 | 868,101 |
| 2022-08-19 | 33,445.00 | 33,551.00 | 31,701.00 | 32,505.00 | 15,631.66 | 1,535,189 |
| 2022-08-18 | 31,500.00 | 33,000.00 | 31,001.00 | 32,800.00 | 15,773.52 | 1,108,686 |
| 2022-08-17 | 30,175.00 | 31,344.00 | 29,850.00 | 30,919.00 | 14,868.95 | 622,837 |
| 2022-08-16 | 29,005.00 | 30,400.00 | 28,400.00 | 29,770.00 | 14,316.39 | 1,387,712 |
| 2022-08-15 | 29,099.00 | 29,900.00 | 28,108.00 | 28,529.00 | 13,719.60 | 1,494,924 |
| 2022-08-12 | 28,437.00 | 28,904.00 | 27,250.00 | 27,685.00 | 13,313.72 | 960,899 |
| 2022-08-11 | 28,400.00 | 28,400.00 | 27,903.00 | 28,170.00 | 13,546.95 | 462,002 |
| 2022-08-10 | 26,905.00 | 28,245.00 | 26,500.00 | 28,134.00 | 13,529.64 | 658,167 |
| 2022-08-08 | 27,000.00 | 27,014.00 | 26,258.00 | 26,790.00 | 12,883.31 | 405,884 |
| 2022-08-05 | 27,850.00 | 27,914.00 | 26,000.00 | 26,932.00 | 12,951.60 | 631,687 |
| 2022-08-04 | 27,810.00 | 28,515.00 | 27,603.00 | 27,744.00 | 13,342.09 | 508,624 |
| 2022-08-03 | 28,800.00 | 28,932.00 | 27,627.00 | 27,758.00 | 13,348.82 | 644,211 |
| 2022-08-02 | 29,272.00 | 29,700.00 | 28,102.00 | 28,730.00 | 13,816.26 | 629,995 |
| 2022-08-01 | 29,451.00 | 30,539.00 | 28,730.00 | 29,160.00 | 14,023.05 | 724,516 |
| 2022-07-29 | 28,900.00 | 29,200.00 | 28,538.00 | 29,087.00 | 13,987.94 | 233,719 |
| 2022-07-28 | 28,350.00 | 29,755.00 | 28,225.00 | 28,315.00 | 13,616.68 | 1,291,755 |
| 2022-07-27 | 27,140.00 | 28,709.00 | 27,140.00 | 28,246.00 | 13,583.50 | 500,673 |
| 2022-07-26 | 26,100.00 | 27,189.00 | 26,100.00 | 27,140.00 | 13,051.63 | 707,185 |
| 2022-07-25 | 25,601.00 | 26,317.00 | 25,144.00 | 26,086.00 | 12,544.76 | 271,502 |
| 2022-07-22 | 26,000.00 | 26,400.00 | 25,453.00 | 25,575.00 | 12,299.02 | 251,115 |
| 2022-07-21 | 26,368.00 | 26,599.00 | 25,701.00 | 26,018.00 | 12,512.06 | 620,191 |
| 2022-07-20 | 26,760.00 | 27,200.00 | 26,161.00 | 26,750.00 | 12,864.08 | 438,531 |
| 2022-07-19 | 26,374.00 | 26,799.00 | 25,951.00 | 26,706.00 | 12,842.92 | 815,293 |
| 2022-07-18 | 25,499.00 | 26,799.00 | 25,493.00 | 26,435.00 | 12,712.59 | 2,052,458 |
| 2022-07-15 | 24,500.00 | 25,587.00 | 24,057.00 | 25,372.00 | 12,201.40 | 1,186,207 |
| 2022-07-14 | 25,400.00 | 25,800.00 | 23,701.00 | 23,954.00 | 11,519.48 | 839,081 |
| 2022-07-13 | 24,705.00 | 26,036.00 | 24,308.00 | 24,873.00 | 11,961.43 | 590,526 |
| 2022-07-12 | 24,700.00 | 25,750.00 | 24,700.00 | 24,821.00 | 11,936.42 | 705,579 |
| 2022-07-11 | 23,950.00 | 24,999.00 | 23,665.00 | 24,801.00 | 11,926.80 | 674,281 |
| 2022-07-08 | 23,695.00 | 24,376.00 | 23,072.00 | 24,109.00 | 11,594.02 | 1,040,223 |
| 2022-07-07 | 21,962.00 | 24,197.00 | 21,603.00 | 23,695.00 | 11,394.93 | 1,150,322 |
| 2022-07-06 | 21,640.00 | 22,864.00 | 21,571.00 | 21,901.00 | 10,532.19 | 631,117 |
| 2022-07-05 | 23,198.00 | 23,198.00 | 21,800.00 | 21,823.00 | 10,494.68 | 536,226 |
| 2022-07-04 | 22,500.00 | 23,228.00 | 22,307.00 | 23,034.00 | 11,077.05 | 226,300 |
| 2022-07-01 | 23,321.00 | 23,359.00 | 22,350.00 | 22,472.00 | 10,806.79 | 685,104 |
| 2022-06-30 | 24,601.00 | 24,724.00 | 22,726.00 | 23,153.00 | 11,134.28 | 824,200 |
| 2022-06-29 | 25,200.00 | 25,913.00 | 24,615.00 | 24,750.00 | 11,902.28 | 551,396 |
| 2022-06-28 | 24,780.00 | 26,014.00 | 24,567.00 | 25,413.00 | 12,221.11 | 640,465 |
| 2022-06-27 | 25,000.00 | 25,096.00 | 24,180.00 | 24,717.00 | 11,886.41 | 367,312 |
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.