Thungela Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 13,821.00 | 14,138.00 | 13,619.00 | 14,050.00 | 13,501.56 | 689,132 |
| 2026-04-24 | 13,984.00 | 13,984.00 | 13,294.00 | 13,373.00 | 12,850.99 | 561,361 |
| 2026-04-23 | 14,250.00 | 14,307.00 | 13,688.00 | 13,767.00 | 13,229.61 | 1,034,505 |
| 2026-04-22 | 13,580.00 | 14,100.00 | 13,570.00 | 13,933.00 | 13,389.13 | 809,314 |
| 2026-04-21 | 13,361.00 | 13,530.00 | 13,185.00 | 13,530.00 | 13,001.86 | 727,401 |
| 2026-04-20 | 13,056.00 | 13,400.00 | 12,900.00 | 13,183.00 | 12,668.40 | 1,461,897 |
| 2026-04-17 | 15,213.00 | 15,213.00 | 12,650.00 | 12,725.00 | 12,228.28 | 2,048,656 |
| 2026-04-16 | 15,368.00 | 15,368.00 | 14,850.00 | 15,299.00 | 14,701.81 | 772,391 |
| 2026-04-15 | 15,667.00 | 16,113.00 | 15,213.00 | 15,521.00 | 14,915.14 | 1,442,418 |
| 2026-04-14 | 16,551.00 | 16,603.00 | 15,982.00 | 16,210.00 | 15,385.05 | 700,418 |
| 2026-04-13 | 15,669.00 | 16,788.00 | 15,669.00 | 16,788.00 | 15,933.64 | 1,666,263 |
| 2026-04-10 | 14,960.00 | 15,412.00 | 14,867.00 | 15,333.00 | 14,552.68 | 834,959 |
| 2026-04-09 | 15,145.00 | 15,429.00 | 14,818.00 | 14,960.00 | 14,198.67 | 611,628 |
| 2026-04-08 | 15,631.00 | 15,742.00 | 13,950.00 | 14,957.00 | 14,195.82 | 2,245,291 |
| 2026-04-07 | 17,100.00 | 17,380.00 | 16,735.00 | 17,100.00 | 16,229.76 | 1,033,191 |
| 2026-04-02 | 17,150.00 | 17,490.00 | 16,428.00 | 17,135.00 | 16,262.98 | 1,368,576 |
| 2026-04-01 | 16,245.00 | 17,364.00 | 15,799.00 | 17,230.00 | 16,353.14 | 1,522,680 |
| 2026-03-31 | 17,626.00 | 17,787.00 | 16,700.00 | 16,768.00 | 15,914.66 | 4,560,602 |
| 2026-03-30 | 16,557.00 | 18,061.00 | 16,557.00 | 17,463.00 | 16,574.29 | 1,581,277 |
| 2026-03-27 | 16,000.00 | 16,628.00 | 15,994.00 | 16,548.00 | 15,705.85 | 1,785,572 |
| 2026-03-26 | 15,393.00 | 16,199.00 | 15,354.00 | 15,873.00 | 15,065.20 | 1,394,010 |
| 2026-03-25 | 16,207.00 | 16,212.00 | 15,011.00 | 15,500.00 | 14,711.19 | 1,950,523 |
| 2026-03-24 | 15,953.00 | 16,824.00 | 15,202.00 | 16,700.00 | 15,850.12 | 1,316,033 |
| 2026-03-23 | 17,880.00 | 17,880.00 | 15,050.00 | 16,200.00 | 15,375.56 | 3,254,378 |
| 2026-03-20 | 17,900.00 | 18,000.00 | 17,510.00 | 17,519.00 | 16,627.44 | 1,896,121 |
| 2026-03-19 | 16,654.00 | 17,935.00 | 16,654.00 | 17,500.00 | 16,609.40 | 3,656,166 |
| 2026-03-18 | 15,700.00 | 16,600.00 | 15,248.00 | 16,500.00 | 15,660.29 | 1,034,161 |
| 2026-03-17 | 15,925.00 | 16,020.00 | 15,537.00 | 15,627.00 | 14,831.72 | 536,873 |
| 2026-03-16 | 16,039.00 | 16,438.00 | 15,502.00 | 15,927.00 | 15,116.46 | 662,032 |
| 2026-03-13 | 15,678.00 | 16,446.00 | 15,678.00 | 16,095.00 | 15,275.91 | 1,074,838 |
| 2026-03-12 | 15,805.00 | 15,972.00 | 15,356.00 | 15,606.00 | 14,811.79 | 1,244,101 |
| 2026-03-11 | 15,000.00 | 15,478.00 | 14,568.00 | 15,000.00 | 14,236.63 | 841,206 |
| 2026-03-10 | 15,750.00 | 15,789.00 | 14,400.00 | 15,053.00 | 14,286.93 | 1,532,045 |
| 2026-03-09 | 16,030.00 | 17,243.00 | 15,678.00 | 16,288.00 | 15,459.08 | 2,673,015 |
| 2026-03-06 | 14,500.00 | 15,500.00 | 14,261.00 | 15,500.00 | 14,711.19 | 1,263,980 |
| 2026-03-05 | 13,305.00 | 14,491.00 | 12,930.00 | 14,434.00 | 13,699.44 | 1,148,085 |
| 2026-03-04 | 13,980.00 | 14,196.00 | 13,187.00 | 13,187.00 | 12,515.90 | 2,174,440 |
| 2026-03-03 | 11,893.00 | 14,256.00 | 11,852.00 | 14,032.00 | 13,317.89 | 5,355,295 |
| 2026-03-02 | 11,106.00 | 11,979.00 | 10,277.00 | 11,700.00 | 11,104.57 | 3,180,202 |
| 2026-02-27 | 10,750.00 | 11,118.00 | 10,721.00 | 11,106.00 | 10,540.80 | 663,190 |
| 2026-02-26 | 10,999.00 | 10,999.00 | 10,657.00 | 10,657.00 | 10,114.65 | 207,317 |
| 2026-02-25 | 10,908.00 | 11,077.00 | 10,908.00 | 11,000.00 | 10,440.20 | 241,361 |
| 2026-02-24 | 10,900.00 | 11,039.00 | 10,750.00 | 11,000.00 | 10,440.20 | 322,505 |
| 2026-02-23 | 10,989.00 | 11,182.00 | 10,784.00 | 10,910.00 | 10,354.78 | 265,089 |
| 2026-02-20 | 10,880.00 | 10,916.00 | 10,726.00 | 10,845.00 | 10,293.08 | 322,308 |
| 2026-02-19 | 10,898.00 | 11,001.00 | 10,643.00 | 10,890.00 | 10,335.79 | 256,269 |
| 2026-02-18 | 10,748.00 | 10,748.00 | 10,509.00 | 10,702.00 | 10,157.36 | 362,370 |
| 2026-02-17 | 10,829.00 | 10,829.00 | 10,459.00 | 10,639.00 | 10,097.57 | 258,740 |
| 2026-02-16 | 11,339.00 | 11,452.00 | 10,718.00 | 10,718.00 | 10,172.55 | 1,005,209 |
| 2026-02-13 | 11,300.00 | 11,391.00 | 11,128.00 | 11,282.00 | 10,707.85 | 546,086 |
| 2026-02-12 | 11,285.00 | 11,395.00 | 11,034.00 | 11,158.00 | 10,590.16 | 624,096 |
| 2026-02-11 | 10,465.00 | 11,289.00 | 10,465.00 | 11,289.00 | 10,714.49 | 821,487 |
| 2026-02-10 | 10,158.00 | 10,465.00 | 10,131.00 | 10,465.00 | 9,932.42 | 347,017 |
| 2026-02-09 | 10,175.00 | 10,268.00 | 9,952.00 | 10,158.00 | 9,641.05 | 368,548 |
| 2026-02-06 | 10,100.00 | 10,231.00 | 9,990.00 | 10,175.00 | 9,657.18 | 294,842 |
| 2026-02-05 | 10,299.00 | 10,400.00 | 9,922.00 | 10,105.00 | 9,590.74 | 412,429 |
| 2026-02-04 | 10,001.00 | 10,330.00 | 10,000.00 | 10,330.00 | 9,804.29 | 324,449 |
| 2026-02-03 | 10,200.00 | 10,365.00 | 10,001.00 | 10,140.00 | 9,623.96 | 384,047 |
| 2026-02-02 | 9,950.00 | 10,216.00 | 9,567.00 | 10,177.00 | 9,659.08 | 446,298 |
| 2026-01-30 | 9,986.00 | 10,130.00 | 9,750.00 | 10,001.00 | 9,492.04 | 595,545 |
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.