Thungela Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7,800.00 | 7,800.00 | 7,620.00 | 7,655.00 | 7,265.43 | 684,762 |
| 2025-10-30 | 7,612.00 | 7,787.00 | 7,599.00 | 7,655.00 | 7,265.43 | 324,598 |
| 2025-10-29 | 7,566.00 | 7,742.00 | 7,466.00 | 7,600.00 | 7,213.23 | 471,663 |
| 2025-10-28 | 7,391.00 | 7,566.00 | 7,310.00 | 7,437.00 | 7,058.52 | 421,397 |
| 2025-10-27 | 7,690.00 | 7,690.00 | 7,400.00 | 7,400.00 | 7,023.40 | 447,089 |
| 2025-10-24 | 7,601.00 | 7,782.00 | 7,500.00 | 7,568.00 | 7,182.86 | 399,120 |
| 2025-10-23 | 7,410.00 | 7,684.00 | 7,410.00 | 7,600.00 | 7,213.23 | 763,023 |
| 2025-10-22 | 7,575.00 | 7,663.00 | 7,380.00 | 7,390.00 | 7,013.91 | 1,683,054 |
| 2025-10-21 | 7,822.00 | 7,844.00 | 7,500.00 | 7,528.00 | 7,144.89 | 587,707 |
| 2025-10-20 | 8,128.00 | 8,245.00 | 7,816.00 | 7,816.00 | 7,418.23 | 705,369 |
| 2025-10-17 | 8,391.00 | 8,426.00 | 8,100.00 | 8,126.00 | 7,712.46 | 880,122 |
| 2025-10-16 | 8,614.00 | 8,641.00 | 8,340.00 | 8,382.00 | 7,955.43 | 531,692 |
| 2025-10-15 | 8,514.00 | 8,646.00 | 8,514.00 | 8,611.00 | 8,172.78 | 235,662 |
| 2025-10-14 | 8,502.00 | 8,635.00 | 8,479.00 | 8,524.00 | 8,090.20 | 384,938 |
| 2025-10-13 | 8,483.00 | 8,528.00 | 8,343.00 | 8,473.00 | 8,041.80 | 582,224 |
| 2025-10-10 | 8,673.00 | 8,781.00 | 8,450.00 | 8,488.00 | 8,056.04 | 651,828 |
| 2025-10-09 | 8,600.00 | 9,049.00 | 8,581.00 | 8,768.00 | 8,321.79 | 890,830 |
| 2025-10-08 | 8,685.00 | 8,685.00 | 8,500.00 | 8,531.00 | 8,096.85 | 2,018,922 |
| 2025-10-07 | 8,686.00 | 8,720.00 | 8,515.00 | 8,617.00 | 8,178.47 | 340,551 |
| 2025-10-06 | 8,834.00 | 8,855.00 | 8,610.00 | 8,635.00 | 8,195.55 | 269,397 |
| 2025-10-03 | 8,716.00 | 8,780.00 | 8,596.00 | 8,641.00 | 8,201.25 | 497,851 |
| 2025-10-02 | 8,754.00 | 8,754.00 | 8,550.00 | 8,550.00 | 8,114.88 | 411,216 |
| 2025-10-01 | 8,700.00 | 9,199.00 | 8,601.00 | 8,601.00 | 8,163.28 | 526,886 |
| 2025-09-30 | 8,789.00 | 8,789.00 | 8,486.00 | 8,751.00 | 8,305.65 | 3,318,894 |
| 2025-09-29 | 8,750.00 | 8,814.00 | 8,608.00 | 8,762.00 | 8,316.09 | 240,203 |
| 2025-09-26 | 8,890.00 | 8,893.00 | 8,455.00 | 8,647.00 | 8,206.94 | 1,571,067 |
| 2025-09-25 | 8,898.00 | 9,053.00 | 8,712.00 | 8,873.00 | 8,421.44 | 543,189 |
| 2025-09-23 | 8,762.00 | 8,762.00 | 8,600.00 | 8,600.00 | 8,162.34 | 296,184 |
| 2025-09-22 | 8,742.00 | 8,879.00 | 8,556.00 | 8,695.00 | 8,252.50 | 402,275 |
| 2025-09-19 | 8,600.00 | 8,715.00 | 8,500.00 | 8,571.00 | 8,134.81 | 1,660,465 |
| 2025-09-18 | 8,700.00 | 8,898.00 | 8,577.00 | 8,588.00 | 8,150.95 | 1,415,887 |
| 2025-09-17 | 8,745.00 | 8,745.00 | 8,536.00 | 8,674.00 | 8,232.57 | 439,127 |
| 2025-09-16 | 8,700.00 | 8,834.00 | 8,529.00 | 8,641.00 | 8,011.43 | 516,589 |
| 2025-09-15 | 8,650.00 | 8,779.00 | 8,569.00 | 8,583.00 | 7,957.65 | 379,549 |
| 2025-09-12 | 8,630.00 | 8,698.00 | 8,560.00 | 8,569.00 | 7,944.67 | 585,510 |
| 2025-09-11 | 9,200.00 | 9,200.00 | 8,610.00 | 8,629.00 | 8,000.30 | 739,854 |
| 2025-09-10 | 9,459.00 | 9,459.00 | 9,228.00 | 9,228.00 | 8,555.66 | 160,700 |
| 2025-09-09 | 9,556.00 | 9,581.00 | 9,406.00 | 9,459.00 | 8,769.83 | 212,653 |
| 2025-09-08 | 9,543.00 | 9,778.00 | 9,350.00 | 9,356.00 | 8,674.33 | 1,217,532 |
| 2025-09-05 | 9,430.00 | 9,794.00 | 9,430.00 | 9,598.00 | 8,898.70 | 645,384 |
| 2025-09-04 | 9,520.00 | 9,520.00 | 9,214.00 | 9,498.00 | 8,805.99 | 620,549 |
| 2025-09-03 | 9,134.00 | 9,459.00 | 9,134.00 | 9,371.00 | 8,688.24 | 376,600 |
| 2025-09-02 | 9,289.00 | 9,398.00 | 9,117.00 | 9,178.00 | 8,509.30 | 517,904 |
| 2025-09-01 | 9,400.00 | 9,562.00 | 9,270.00 | 9,270.00 | 8,594.60 | 388,395 |
| 2025-08-29 | 9,439.00 | 9,439.00 | 9,106.00 | 9,304.00 | 8,626.12 | 367,936 |
| 2025-08-28 | 9,500.00 | 9,596.00 | 9,189.00 | 9,189.00 | 8,519.50 | 509,846 |
| 2025-08-27 | 9,738.00 | 9,850.00 | 9,390.00 | 9,470.00 | 8,780.03 | 374,799 |
| 2025-08-26 | 9,499.00 | 9,749.00 | 9,454.00 | 9,720.00 | 9,011.81 | 1,036,669 |
| 2025-08-25 | 9,600.00 | 9,740.00 | 9,408.00 | 9,504.00 | 8,811.55 | 708,232 |
| 2025-08-22 | 9,115.00 | 9,561.00 | 9,115.00 | 9,484.00 | 8,793.01 | 1,026,553 |
| 2025-08-21 | 8,897.00 | 9,103.00 | 8,756.00 | 9,050.00 | 8,390.63 | 606,863 |
| 2025-08-20 | 8,482.00 | 8,793.00 | 8,369.00 | 8,727.00 | 8,091.16 | 1,314,054 |
| 2025-08-19 | 8,891.00 | 8,891.00 | 8,420.00 | 8,420.00 | 7,806.53 | 477,885 |
| 2025-08-18 | 9,065.00 | 9,164.00 | 8,695.00 | 8,695.00 | 8,061.49 | 450,169 |
| 2025-08-15 | 8,922.00 | 9,140.00 | 8,900.00 | 9,065.00 | 8,404.54 | 209,700 |
| 2025-08-14 | 9,200.00 | 9,200.00 | 8,960.00 | 9,028.00 | 8,370.23 | 225,248 |
| 2025-08-13 | 9,267.00 | 9,347.00 | 9,045.00 | 9,147.00 | 8,480.56 | 278,075 |
| 2025-08-12 | 9,229.00 | 9,280.00 | 9,100.00 | 9,280.00 | 8,603.87 | 395,358 |
| 2025-08-11 | 9,221.00 | 9,371.50 | 9,114.00 | 9,175.00 | 8,506.52 | 378,897 |
| 2025-08-08 | 9,686.00 | 9,749.00 | 8,500.00 | 9,328.00 | 8,648.37 | 2,369,873 |
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.