Thungela Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 24,100.00 | 24,700.00 | 23,824.00 | 24,500.00 | 11,782.05 | 513,989 |
| 2022-06-23 | 24,099.00 | 24,375.00 | 23,600.00 | 24,100.00 | 11,589.69 | 643,339 |
| 2022-06-22 | 24,500.00 | 24,580.00 | 23,064.00 | 23,712.00 | 11,403.10 | 794,626 |
| 2022-06-21 | 23,600.00 | 24,874.00 | 23,600.00 | 24,548.00 | 11,805.13 | 1,318,919 |
| 2022-06-20 | 22,302.00 | 23,941.00 | 22,302.00 | 23,308.00 | 11,208.82 | 348,655 |
| 2022-06-17 | 22,912.00 | 23,774.00 | 22,699.00 | 23,154.00 | 11,134.76 | 937,266 |
| 2022-06-15 | 21,480.00 | 22,865.00 | 21,400.00 | 22,672.00 | 10,902.97 | 1,025,005 |
| 2022-06-14 | 22,734.00 | 22,839.00 | 20,582.00 | 21,228.00 | 10,208.55 | 2,044,438 |
| 2022-06-13 | 24,340.00 | 24,754.00 | 21,155.00 | 22,300.00 | 10,724.07 | 1,420,728 |
| 2022-06-10 | 24,893.00 | 25,152.00 | 24,511.00 | 24,733.00 | 11,894.10 | 503,707 |
| 2022-06-09 | 25,447.00 | 25,698.00 | 24,642.00 | 25,153.00 | 12,096.08 | 701,843 |
| 2022-06-08 | 25,199.00 | 25,449.00 | 24,927.00 | 25,200.00 | 12,118.68 | 543,839 |
| 2022-06-07 | 24,900.00 | 25,231.48 | 24,363.00 | 25,050.00 | 12,046.55 | 562,192 |
| 2022-06-06 | 25,002.00 | 25,800.00 | 24,820.00 | 25,010.00 | 12,027.31 | 413,679 |
| 2022-06-03 | 25,000.00 | 25,132.00 | 24,799.00 | 25,125.00 | 12,082.61 | 247,057 |
| 2022-06-02 | 24,619.00 | 25,200.00 | 24,619.00 | 24,927.00 | 11,987.40 | 237,918 |
| 2022-06-01 | 25,000.00 | 25,213.00 | 24,364.00 | 24,752.00 | 11,903.24 | 326,548 |
| 2022-05-31 | 24,500.00 | 25,799.00 | 24,463.00 | 25,092.00 | 12,066.74 | 920,759 |
| 2022-05-30 | 24,331.00 | 24,703.00 | 23,627.00 | 24,463.00 | 11,764.26 | 575,312 |
| 2022-05-27 | 25,124.00 | 25,198.00 | 23,563.00 | 24,304.00 | 11,687.79 | 628,801 |
| 2022-05-26 | 24,296.00 | 25,400.00 | 24,002.00 | 24,736.00 | 11,895.54 | 401,625 |
| 2022-05-25 | 25,046.00 | 25,499.00 | 24,180.00 | 24,290.00 | 11,681.06 | 664,105 |
| 2022-05-24 | 26,500.00 | 26,893.00 | 23,296.00 | 25,001.00 | 12,022.98 | 1,147,050 |
| 2022-05-23 | 26,800.00 | 27,175.00 | 26,047.00 | 26,186.00 | 12,592.85 | 492,941 |
| 2022-05-20 | 26,625.00 | 27,202.00 | 26,501.00 | 26,661.00 | 12,821.28 | 831,720 |
| 2022-05-19 | 26,438.00 | 26,800.00 | 25,251.00 | 26,674.00 | 12,827.53 | 283,751 |
| 2022-05-18 | 26,800.00 | 27,249.00 | 26,012.00 | 26,438.00 | 12,714.04 | 360,646 |
| 2022-05-17 | 26,990.00 | 27,475.00 | 26,400.00 | 26,800.00 | 12,888.12 | 722,952 |
| 2022-05-16 | 25,166.00 | 27,220.00 | 25,002.00 | 26,833.00 | 12,903.99 | 1,478,778 |
| 2022-05-13 | 24,100.00 | 25,257.00 | 23,732.00 | 25,257.00 | 12,146.09 | 777,312 |
| 2022-05-12 | 23,999.00 | 24,323.00 | 23,309.00 | 23,911.00 | 11,498.80 | 599,559 |
| 2022-05-11 | 23,500.00 | 24,691.00 | 22,550.00 | 24,323.00 | 11,696.93 | 1,241,000 |
| 2022-05-10 | 23,901.00 | 24,251.00 | 22,501.00 | 23,544.00 | 11,322.31 | 791,382 |
| 2022-05-09 | 23,530.00 | 25,124.00 | 23,192.00 | 24,024.00 | 11,553.14 | 848,102 |
| 2022-05-06 | 23,300.00 | 68,702.69 | 22,725.00 | 22,901.00 | 11,013.09 | 603,206 |
| 2022-05-05 | 23,490.00 | 24,649.00 | 23,156.00 | 23,362.00 | 11,234.79 | 1,150,948 |
| 2022-05-04 | 24,500.00 | 24,749.00 | 22,800.00 | 22,903.00 | 11,014.05 | 821,824 |
| 2022-05-03 | 26,900.00 | 27,433.00 | 24,850.00 | 25,681.00 | 11,484.37 | 1,984,257 |
| 2022-04-29 | 27,300.00 | 28,000.00 | 25,450.00 | 27,200.00 | 12,163.66 | 1,095,453 |
| 2022-04-28 | 25,880.00 | 27,420.00 | 25,761.00 | 27,367.00 | 12,238.34 | 1,568,779 |
| 2022-04-26 | 24,301.00 | 25,185.00 | 24,000.00 | 24,800.00 | 11,090.40 | 1,070,771 |
| 2022-04-25 | 22,925.00 | 24,669.00 | 21,350.00 | 24,202.00 | 10,822.98 | 1,861,755 |
| 2022-04-22 | 25,600.00 | 25,699.00 | 23,225.00 | 23,522.00 | 10,518.88 | 1,436,879 |
| 2022-04-21 | 25,920.00 | 26,080.00 | 25,526.00 | 25,800.00 | 11,537.59 | 973,202 |
| 2022-04-20 | 25,900.00 | 26,000.00 | 24,950.00 | 25,800.00 | 11,537.59 | 988,837 |
| 2022-04-19 | 25,200.00 | 26,000.00 | 24,754.00 | 25,665.00 | 11,477.22 | 1,345,120 |
| 2022-04-14 | 26,432.00 | 26,499.00 | 23,565.00 | 24,764.00 | 11,074.30 | 1,554,298 |
| 2022-04-13 | 24,760.00 | 26,234.00 | 24,700.00 | 25,981.00 | 11,618.53 | 1,434,110 |
| 2022-04-12 | 23,900.00 | 24,562.00 | 23,650.00 | 24,562.00 | 10,983.96 | 1,479,386 |
| 2022-04-11 | 24,000.00 | 24,632.00 | 23,717.00 | 23,937.00 | 10,704.47 | 1,711,480 |
| 2022-04-08 | 24,000.00 | 24,709.00 | 23,503.00 | 23,721.00 | 10,607.88 | 1,799,455 |
| 2022-04-07 | 23,995.00 | 24,120.00 | 22,131.00 | 23,377.00 | 10,454.04 | 1,647,218 |
| 2022-04-06 | 23,580.00 | 24,773.00 | 22,000.00 | 23,671.00 | 10,585.52 | 2,807,851 |
| 2022-04-05 | 21,250.00 | 23,177.00 | 21,101.00 | 23,177.00 | 10,364.60 | 3,526,782 |
| 2022-04-04 | 19,800.00 | 21,662.00 | 19,642.00 | 21,075.00 | 9,424.60 | 2,056,146 |
| 2022-04-01 | 18,600.00 | 19,726.00 | 18,501.00 | 19,555.00 | 8,744.87 | 1,838,945 |
| 2022-03-31 | 17,650.00 | 18,915.00 | 17,301.00 | 18,389.00 | 8,223.44 | 2,583,608 |
| 2022-03-30 | 16,450.00 | 17,914.00 | 16,308.00 | 17,558.00 | 7,851.82 | 1,597,075 |
| 2022-03-29 | 17,400.00 | 17,666.00 | 16,021.00 | 16,270.00 | 7,275.84 | 2,027,720 |
| 2022-03-28 | 17,290.00 | 18,087.00 | 17,207.00 | 17,247.00 | 7,712.74 | 2,928,147 |
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.