Thungela Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 16,461.00 | 17,500.00 | 15,400.00 | 17,061.00 | 7,629.57 | 17,032,567 |
| 2022-03-24 | 16,390.00 | 17,642.00 | 16,310.00 | 17,500.00 | 7,825.88 | 1,444,220 |
| 2022-03-23 | 15,740.00 | 16,400.00 | 15,710.00 | 16,073.00 | 7,187.74 | 739,914 |
| 2022-03-22 | 16,800.00 | 17,399.00 | 15,401.00 | 15,567.00 | 6,961.46 | 1,465,598 |
| 2022-03-18 | 15,800.00 | 16,493.00 | 15,298.00 | 15,911.00 | 7,115.29 | 1,427,759 |
| 2022-03-17 | 14,900.00 | 15,429.00 | 14,500.00 | 15,327.00 | 6,854.13 | 835,430 |
| 2022-03-16 | 14,570.00 | 15,857.00 | 14,293.00 | 14,697.00 | 6,572.40 | 1,249,333 |
| 2022-03-15 | 15,778.00 | 15,778.00 | 14,400.00 | 14,530.00 | 6,497.72 | 1,270,032 |
| 2022-03-14 | 17,300.00 | 17,300.00 | 15,617.00 | 15,784.00 | 7,058.50 | 1,717,200 |
| 2022-03-11 | 16,800.00 | 17,848.00 | 16,796.00 | 17,230.00 | 7,705.14 | 1,071,037 |
| 2022-03-10 | 16,575.00 | 17,266.00 | 16,034.00 | 16,952.00 | 7,580.82 | 698,408 |
| 2022-03-09 | 17,000.00 | 17,338.00 | 15,581.00 | 16,345.00 | 7,309.38 | 1,395,747 |
| 2022-03-08 | 16,975.00 | 16,975.00 | 16,010.00 | 16,700.00 | 7,468.13 | 1,185,304 |
| 2022-03-07 | 17,725.00 | 18,010.00 | 16,738.00 | 17,085.00 | 7,640.30 | 2,870,934 |
| 2022-03-04 | 15,950.00 | 17,085.00 | 15,751.00 | 16,884.00 | 7,550.41 | 2,077,933 |
| 2022-03-03 | 16,700.00 | 17,793.00 | 15,367.00 | 15,950.00 | 7,132.74 | 2,714,330 |
| 2022-03-02 | 14,916.00 | 16,163.00 | 14,834.00 | 15,992.00 | 7,151.52 | 1,714,474 |
| 2022-03-01 | 14,082.00 | 14,664.00 | 14,009.00 | 14,517.00 | 6,491.91 | 1,646,906 |
| 2022-02-28 | 13,000.00 | 14,056.00 | 12,694.00 | 13,739.00 | 6,143.99 | 2,416,390 |
| 2022-02-25 | 12,050.00 | 12,960.00 | 11,955.00 | 12,760.00 | 5,706.19 | 545,092 |
| 2022-02-24 | 11,605.00 | 12,212.00 | 11,400.00 | 11,983.00 | 5,358.72 | 1,024,586 |
| 2022-02-23 | 11,651.00 | 12,183.00 | 11,651.00 | 11,844.00 | 5,296.56 | 722,831 |
| 2022-02-22 | 11,495.00 | 11,780.00 | 11,021.00 | 11,688.00 | 5,226.80 | 1,656,821 |
| 2022-02-21 | 11,899.00 | 11,899.00 | 11,355.00 | 11,355.00 | 5,077.88 | 705,163 |
| 2022-02-18 | 11,549.00 | 11,749.00 | 11,280.00 | 11,641.00 | 5,205.78 | 762,665 |
| 2022-02-17 | 11,730.00 | 11,965.00 | 11,271.00 | 11,279.00 | 5,043.89 | 612,947 |
| 2022-02-16 | 11,490.00 | 11,998.00 | 11,490.00 | 11,731.00 | 5,246.03 | 479,771 |
| 2022-02-15 | 12,350.00 | 12,350.00 | 11,426.00 | 11,600.00 | 5,187.44 | 787,958 |
| 2022-02-14 | 12,014.00 | 12,499.00 | 11,825.00 | 11,985.00 | 5,359.61 | 1,821,806 |
| 2022-02-11 | 10,639.00 | 12,075.00 | 10,639.00 | 12,000.00 | 5,366.32 | 2,265,199 |
| 2022-02-10 | 10,541.00 | 10,850.00 | 10,541.00 | 10,733.00 | 4,799.73 | 776,155 |
| 2022-02-09 | 10,395.00 | 10,819.00 | 10,267.00 | 10,783.00 | 4,822.09 | 963,822 |
| 2022-02-08 | 10,610.00 | 10,901.00 | 10,115.00 | 10,393.00 | 4,647.68 | 629,998 |
| 2022-02-07 | 10,219.00 | 10,687.00 | 10,219.00 | 10,560.00 | 4,722.36 | 512,547 |
| 2022-02-04 | 9,802.00 | 10,199.00 | 9,733.00 | 10,115.00 | 4,523.36 | 1,047,289 |
| 2022-02-03 | 9,911.00 | 10,050.00 | 9,765.00 | 9,802.00 | 4,383.39 | 430,053 |
| 2022-02-02 | 9,450.00 | 10,170.00 | 9,419.00 | 10,023.00 | 4,482.22 | 954,916 |
| 2022-02-01 | 9,390.00 | 9,433.00 | 9,176.00 | 9,419.00 | 4,212.11 | 857,406 |
| 2022-01-31 | 8,900.00 | 9,725.00 | 8,751.00 | 9,394.00 | 4,200.93 | 2,549,966 |
| 2022-01-28 | 9,121.00 | 9,201.00 | 8,760.00 | 8,926.00 | 3,991.65 | 261,744 |
| 2022-01-27 | 9,100.00 | 9,245.00 | 9,003.00 | 9,121.00 | 4,078.85 | 413,349 |
| 2022-01-26 | 8,756.00 | 9,285.00 | 8,756.00 | 9,216.00 | 4,121.33 | 784,251 |
| 2022-01-25 | 8,400.00 | 8,839.00 | 8,368.00 | 8,746.00 | 3,911.15 | 494,164 |
| 2022-01-24 | 8,596.00 | 9,039.00 | 8,435.00 | 8,542.00 | 3,819.93 | 620,771 |
| 2022-01-21 | 8,600.00 | 8,871.00 | 8,340.00 | 8,871.00 | 3,967.05 | 569,407 |
| 2022-01-20 | 8,978.00 | 8,978.00 | 8,663.00 | 8,663.00 | 3,874.04 | 1,051,422 |
| 2022-01-19 | 8,857.00 | 9,070.00 | 8,731.00 | 8,986.00 | 4,018.48 | 656,172 |
| 2022-01-18 | 9,000.00 | 9,118.00 | 8,783.00 | 8,886.00 | 3,973.76 | 299,361 |
| 2022-01-17 | 8,972.00 | 9,099.00 | 8,771.00 | 8,873.00 | 3,967.95 | 201,066 |
| 2022-01-14 | 8,846.00 | 9,073.00 | 8,513.00 | 8,972.00 | 4,012.22 | 777,444 |
| 2022-01-13 | 9,190.00 | 9,190.00 | 8,776.00 | 8,950.00 | 4,002.38 | 532,976 |
| 2022-01-12 | 8,833.00 | 9,300.00 | 8,833.00 | 9,093.00 | 4,066.33 | 606,666 |
| 2022-01-11 | 8,561.00 | 9,162.00 | 8,561.00 | 8,727.00 | 3,902.66 | 473,966 |
| 2022-01-10 | 8,590.00 | 8,941.00 | 8,590.00 | 8,648.00 | 3,867.33 | 293,022 |
| 2022-01-07 | 9,115.00 | 9,250.00 | 8,551.00 | 8,604.00 | 3,847.65 | 384,983 |
| 2022-01-06 | 8,753.00 | 9,114.00 | 8,418.00 | 9,114.00 | 4,075.72 | 542,022 |
| 2022-01-05 | 8,990.00 | 9,054.00 | 8,703.00 | 8,753.00 | 3,914.28 | 383,479 |
| 2022-01-04 | 8,700.00 | 9,007.00 | 8,607.00 | 9,000.00 | 4,024.74 | 500,854 |
| 2022-01-03 | 8,454.00 | 8,684.00 | 8,454.00 | 8,627.00 | 3,857.94 | 187,736 |
| 2021-12-31 | 8,677.00 | 8,677.00 | 8,404.00 | 8,454.00 | 3,780.57 | 99,661 |
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.