Thungela Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 10,500.00 | 10,500.00 | 10,031.00 | 10,276.00 | 9,753.04 | 411,672 |
| 2026-01-27 | 10,400.00 | 10,501.00 | 10,050.00 | 10,249.00 | 9,727.42 | 423,236 |
| 2026-01-26 | 10,412.00 | 10,867.00 | 10,287.00 | 10,401.00 | 9,871.68 | 453,433 |
| 2026-01-23 | 10,400.00 | 10,697.00 | 10,353.00 | 10,690.00 | 10,145.97 | 508,587 |
| 2026-01-22 | 10,305.00 | 10,420.00 | 9,934.00 | 10,383.00 | 9,854.60 | 789,540 |
| 2026-01-21 | 10,068.00 | 10,483.00 | 10,068.00 | 10,310.00 | 9,785.31 | 358,514 |
| 2026-01-20 | 10,400.00 | 10,401.00 | 9,979.00 | 10,009.00 | 9,499.63 | 424,341 |
| 2026-01-19 | 10,001.00 | 10,496.00 | 9,901.00 | 10,435.00 | 9,903.95 | 1,088,206 |
| 2026-01-16 | 10,978.00 | 10,978.00 | 9,980.00 | 10,141.00 | 9,624.91 | 605,751 |
| 2026-01-15 | 10,350.00 | 10,909.00 | 10,349.00 | 10,909.00 | 10,353.83 | 468,043 |
| 2026-01-14 | 10,803.00 | 11,000.00 | 10,380.00 | 10,432.00 | 9,901.10 | 307,272 |
| 2026-01-13 | 11,100.00 | 11,309.00 | 10,554.00 | 10,741.00 | 10,194.38 | 1,012,570 |
| 2026-01-12 | 10,535.00 | 11,209.00 | 10,535.00 | 11,209.00 | 10,638.56 | 1,033,527 |
| 2026-01-09 | 10,130.00 | 10,566.00 | 10,130.00 | 10,516.00 | 9,980.83 | 436,170 |
| 2026-01-08 | 10,051.00 | 10,188.00 | 10,000.00 | 10,167.00 | 9,649.59 | 218,174 |
| 2026-01-07 | 10,015.00 | 10,124.00 | 9,941.00 | 10,000.00 | 9,491.09 | 345,322 |
| 2026-01-06 | 9,900.00 | 10,186.00 | 9,897.00 | 10,017.00 | 9,507.22 | 477,773 |
| 2026-01-05 | 9,774.00 | 9,913.00 | 9,666.00 | 9,884.00 | 9,380.99 | 310,300 |
| 2026-01-02 | 9,600.00 | 9,741.00 | 9,535.00 | 9,659.00 | 9,167.44 | 265,642 |
| 2025-12-31 | 9,780.00 | 9,934.00 | 9,546.00 | 9,600.00 | 9,111.44 | 49,730 |
| 2025-12-30 | 9,500.00 | 9,705.00 | 9,401.00 | 9,560.00 | 9,073.48 | 673,695 |
| 2025-12-29 | 9,575.00 | 9,922.00 | 9,512.00 | 9,640.00 | 9,149.41 | 283,204 |
| 2025-12-24 | 9,499.00 | 9,926.00 | 9,499.00 | 9,586.00 | 9,098.16 | 57,812 |
| 2025-12-23 | 9,850.00 | 9,850.00 | 9,389.00 | 9,550.00 | 9,063.99 | 745,883 |
| 2025-12-22 | 10,600.00 | 10,658.00 | 9,682.00 | 9,848.00 | 9,346.82 | 473,668 |
| 2025-12-19 | 10,026.00 | 10,587.00 | 10,026.00 | 10,587.00 | 10,048.21 | 1,853,466 |
| 2025-12-18 | 9,865.00 | 10,173.00 | 9,742.00 | 10,173.00 | 9,655.28 | 898,109 |
| 2025-12-17 | 10,085.00 | 10,148.00 | 9,843.00 | 9,903.00 | 9,399.02 | 818,051 |
| 2025-12-15 | 9,956.00 | 10,243.00 | 9,927.00 | 10,089.00 | 9,575.56 | 1,038,741 |
| 2025-12-12 | 9,681.00 | 10,017.00 | 9,667.00 | 9,956.00 | 9,449.33 | 689,487 |
| 2025-12-11 | 9,599.00 | 9,679.00 | 9,550.00 | 9,679.00 | 9,186.42 | 511,185 |
| 2025-12-10 | 9,454.00 | 9,749.00 | 9,454.00 | 9,548.00 | 9,062.09 | 885,143 |
| 2025-12-09 | 9,106.00 | 9,734.00 | 9,106.00 | 9,493.00 | 9,009.89 | 1,348,213 |
| 2025-12-08 | 9,088.00 | 9,226.00 | 8,752.00 | 9,125.00 | 8,660.62 | 795,963 |
| 2025-12-05 | 8,875.00 | 9,165.00 | 8,846.20 | 9,088.00 | 8,625.50 | 1,221,226 |
| 2025-12-04 | 8,606.00 | 8,798.00 | 8,606.00 | 8,713.00 | 8,269.58 | 580,833 |
| 2025-12-03 | 8,400.00 | 8,824.00 | 8,362.00 | 8,580.00 | 8,143.35 | 872,676 |
| 2025-12-02 | 8,265.00 | 8,353.00 | 7,923.00 | 8,297.00 | 7,874.76 | 831,703 |
| 2025-12-01 | 8,216.00 | 8,480.00 | 8,125.00 | 8,363.00 | 7,937.40 | 832,923 |
| 2025-11-28 | 8,200.00 | 8,263.00 | 7,984.00 | 8,113.00 | 7,700.12 | 769,777 |
| 2025-11-27 | 7,900.00 | 8,130.00 | 7,900.00 | 8,130.00 | 7,716.25 | 678,002 |
| 2025-11-26 | 7,722.00 | 7,870.00 | 7,696.00 | 7,868.00 | 7,467.59 | 377,892 |
| 2025-11-25 | 7,800.00 | 7,815.00 | 7,567.00 | 7,659.00 | 7,269.22 | 426,595 |
| 2025-11-24 | 7,690.00 | 7,690.00 | 7,500.00 | 7,640.00 | 7,251.19 | 485,299 |
| 2025-11-21 | 7,822.00 | 7,822.00 | 7,507.00 | 7,630.00 | 7,241.70 | 310,573 |
| 2025-11-20 | 7,681.00 | 7,957.00 | 7,681.00 | 7,811.00 | 7,413.49 | 275,522 |
| 2025-11-19 | 7,744.00 | 7,808.00 | 7,581.00 | 7,763.00 | 7,367.93 | 218,289 |
| 2025-11-18 | 7,814.00 | 7,838.00 | 7,600.00 | 7,600.00 | 7,213.23 | 364,037 |
| 2025-11-17 | 7,708.00 | 7,923.00 | 7,663.00 | 7,864.00 | 7,463.79 | 224,500 |
| 2025-11-14 | 7,845.00 | 7,988.00 | 7,633.00 | 7,700.00 | 7,308.14 | 235,716 |
| 2025-11-13 | 7,968.00 | 8,133.00 | 7,940.00 | 7,978.00 | 7,571.99 | 164,293 |
| 2025-11-12 | 7,900.00 | 8,110.00 | 7,810.00 | 8,048.00 | 7,638.43 | 256,084 |
| 2025-11-11 | 8,280.00 | 8,280.00 | 7,974.00 | 7,975.00 | 7,569.14 | 583,630 |
| 2025-11-10 | 8,084.00 | 8,260.00 | 8,050.00 | 8,158.00 | 7,742.83 | 287,079 |
| 2025-11-07 | 7,970.00 | 8,099.00 | 7,960.00 | 8,065.00 | 7,654.56 | 428,144 |
| 2025-11-06 | 7,806.00 | 7,980.00 | 7,757.00 | 7,980.00 | 7,573.89 | 188,042 |
| 2025-11-05 | 7,750.00 | 7,807.00 | 7,638.00 | 7,790.00 | 7,393.56 | 468,563 |
| 2025-11-04 | 7,694.00 | 7,795.00 | 7,600.00 | 7,640.00 | 7,251.19 | 565,905 |
| 2025-11-03 | 7,655.00 | 7,823.00 | 7,581.00 | 7,601.00 | 7,214.18 | 406,839 |
| 2025-10-31 | 7,800.00 | 7,800.00 | 7,620.00 | 7,655.00 | 7,265.43 | 684,762 |
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.