Thungela Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 8,802.00 | 8,886.00 | 8,435.00 | 8,549.00 | 3,823.06 | 360,627 |
| 2021-12-29 | 8,712.00 | 8,949.00 | 8,536.00 | 8,801.00 | 3,935.75 | 99,153 |
| 2021-12-28 | 8,510.00 | 8,892.00 | 8,510.00 | 8,712.00 | 3,895.95 | 617,039 |
| 2021-12-24 | 8,937.00 | 8,937.00 | 8,400.00 | 8,574.00 | 3,834.24 | 150,316 |
| 2021-12-23 | 9,218.00 | 9,399.00 | 8,901.00 | 8,937.00 | 3,996.57 | 524,312 |
| 2021-12-22 | 8,584.00 | 9,337.00 | 8,584.00 | 9,218.00 | 4,122.23 | 852,558 |
| 2021-12-21 | 8,465.00 | 8,663.00 | 8,358.00 | 8,655.00 | 3,870.46 | 274,889 |
| 2021-12-20 | 8,413.00 | 8,556.00 | 8,013.00 | 8,464.00 | 3,785.05 | 674,282 |
| 2021-12-17 | 8,495.00 | 8,700.00 | 8,350.00 | 8,414.00 | 3,762.69 | 1,291,289 |
| 2021-12-15 | 8,250.00 | 8,497.00 | 8,250.00 | 8,350.00 | 3,734.07 | 450,348 |
| 2021-12-14 | 8,352.00 | 8,499.00 | 8,250.00 | 8,428.00 | 3,768.95 | 271,017 |
| 2021-12-13 | 8,260.00 | 8,592.00 | 8,209.00 | 8,351.00 | 3,734.51 | 695,667 |
| 2021-12-10 | 8,610.00 | 8,610.00 | 8,163.00 | 8,199.00 | 3,666.54 | 384,292 |
| 2021-12-09 | 8,325.00 | 8,579.00 | 8,315.00 | 8,496.00 | 3,799.36 | 426,834 |
| 2021-12-08 | 8,766.00 | 9,080.00 | 8,165.00 | 8,319.00 | 3,720.20 | 976,086 |
| 2021-12-07 | 8,225.00 | 8,699.00 | 8,057.00 | 8,699.00 | 3,890.14 | 1,161,200 |
| 2021-12-06 | 7,365.00 | 8,342.00 | 7,043.00 | 8,099.00 | 3,621.82 | 2,660,481 |
| 2021-12-03 | 7,275.00 | 7,277.00 | 7,042.00 | 7,042.00 | 3,149.14 | 657,268 |
| 2021-12-02 | 7,155.00 | 7,426.00 | 7,034.00 | 7,102.00 | 3,175.97 | 679,910 |
| 2021-12-01 | 7,250.00 | 7,439.00 | 7,041.00 | 7,198.00 | 3,218.90 | 1,258,513 |
| 2021-11-30 | 7,210.00 | 7,453.00 | 7,094.00 | 7,453.00 | 3,332.93 | 2,098,871 |
| 2021-11-29 | 7,005.00 | 7,545.00 | 7,005.00 | 7,336.00 | 3,280.61 | 487,023 |
| 2021-11-26 | 7,200.00 | 7,508.00 | 6,722.00 | 7,078.00 | 3,165.24 | 1,598,336 |
| 2021-11-25 | 7,465.00 | 7,465.00 | 7,160.00 | 7,353.00 | 3,288.21 | 637,453 |
| 2021-11-24 | 7,303.00 | 7,461.00 | 7,132.00 | 7,394.00 | 3,306.55 | 2,637,173 |
| 2021-11-23 | 6,740.00 | 7,133.00 | 6,740.00 | 7,113.00 | 3,180.89 | 1,228,072 |
| 2021-11-22 | 6,300.00 | 6,738.00 | 6,205.00 | 6,738.00 | 3,013.19 | 501,142 |
| 2021-11-19 | 6,500.00 | 6,558.00 | 6,175.00 | 6,257.00 | 2,798.09 | 1,430,307 |
| 2021-11-18 | 6,303.00 | 6,362.00 | 6,225.00 | 6,359.00 | 2,843.70 | 2,035,531 |
| 2021-11-17 | 6,100.00 | 6,541.00 | 6,080.00 | 6,307.00 | 2,820.45 | 1,047,211 |
| 2021-11-16 | 6,040.00 | 6,284.00 | 5,851.00 | 6,082.00 | 2,719.83 | 929,312 |
| 2021-11-15 | 6,116.00 | 6,453.00 | 5,804.00 | 6,060.00 | 2,709.99 | 1,772,118 |
| 2021-11-12 | 6,723.00 | 6,750.00 | 6,184.00 | 6,292.00 | 2,813.74 | 311,252 |
| 2021-11-11 | 6,745.00 | 6,745.00 | 6,501.00 | 6,723.00 | 3,006.48 | 679,166 |
| 2021-11-10 | 6,850.00 | 7,081.00 | 6,465.00 | 6,478.00 | 2,896.92 | 579,757 |
| 2021-11-09 | 6,849.00 | 7,080.00 | 6,801.00 | 6,888.00 | 3,080.27 | 803,896 |
| 2021-11-08 | 6,400.00 | 6,830.00 | 6,362.00 | 6,755.00 | 3,020.79 | 550,701 |
| 2021-11-05 | 6,446.00 | 6,631.00 | 6,362.00 | 6,511.00 | 2,911.68 | 485,401 |
| 2021-11-04 | 6,465.00 | 6,619.00 | 6,321.00 | 6,500.00 | 2,906.76 | 1,142,796 |
| 2021-11-03 | 6,103.00 | 6,609.00 | 6,011.00 | 6,484.00 | 2,899.60 | 2,731,569 |
| 2021-11-02 | 6,970.00 | 7,056.00 | 5,937.00 | 6,066.00 | 2,712.68 | 2,304,378 |
| 2021-10-29 | 7,025.00 | 7,533.00 | 7,025.00 | 7,271.00 | 3,251.54 | 538,865 |
| 2021-10-28 | 7,301.00 | 7,301.00 | 6,883.00 | 7,216.00 | 3,226.95 | 651,709 |
| 2021-10-27 | 7,800.00 | 7,838.00 | 7,185.00 | 7,409.00 | 3,313.26 | 698,017 |
| 2021-10-26 | 7,300.00 | 7,923.00 | 7,143.00 | 7,875.00 | 3,521.65 | 782,420 |
| 2021-10-25 | 7,420.00 | 7,549.00 | 7,177.00 | 7,406.00 | 3,311.91 | 415,335 |
| 2021-10-22 | 6,915.00 | 7,372.00 | 6,285.00 | 7,350.00 | 3,286.87 | 2,099,706 |
| 2021-10-21 | 7,361.00 | 7,714.00 | 6,916.00 | 6,998.00 | 3,129.46 | 1,936,459 |
| 2021-10-20 | 7,700.00 | 7,923.00 | 7,330.00 | 7,750.00 | 3,465.75 | 1,943,099 |
← NewerPage 21 of 21 · 1,249 trading days
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.