Thungela Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 9,755.00 | 9,790.00 | 9,523.00 | 9,650.00 | 8,946.91 | 734,687 |
| 2025-08-06 | 9,620.00 | 9,719.00 | 9,510.00 | 9,690.00 | 8,984.00 | 554,584 |
| 2025-08-05 | 9,438.00 | 9,800.00 | 9,438.00 | 9,610.00 | 8,909.83 | 803,034 |
| 2025-08-04 | 9,154.00 | 9,500.00 | 9,154.00 | 9,394.00 | 8,709.56 | 851,950 |
| 2025-08-01 | 9,386.00 | 9,386.00 | 9,147.00 | 9,147.00 | 8,480.56 | 353,276 |
| 2025-07-31 | 9,425.00 | 9,452.00 | 9,225.00 | 9,299.00 | 8,621.49 | 449,702 |
| 2025-07-30 | 9,418.00 | 9,612.00 | 9,331.00 | 9,359.00 | 8,677.11 | 382,061 |
| 2025-07-29 | 9,376.00 | 9,492.00 | 9,337.00 | 9,418.00 | 8,731.82 | 394,125 |
| 2025-07-28 | 9,655.00 | 9,655.00 | 9,300.00 | 9,373.00 | 8,690.09 | 423,370 |
| 2025-07-25 | 9,755.00 | 9,816.00 | 9,300.00 | 9,507.00 | 8,814.33 | 1,056,166 |
| 2025-07-24 | 9,960.00 | 10,202.00 | 9,733.00 | 9,783.00 | 9,070.22 | 703,502 |
| 2025-07-23 | 10,362.00 | 10,495.00 | 9,992.00 | 9,992.00 | 9,263.99 | 1,394,855 |
| 2025-07-22 | 10,099.00 | 10,365.00 | 10,008.50 | 10,241.00 | 9,494.85 | 1,855,141 |
| 2025-07-21 | 9,835.00 | 10,175.00 | 9,751.00 | 9,821.00 | 9,105.45 | 1,275,809 |
| 2025-07-18 | 9,616.00 | 9,816.00 | 9,587.00 | 9,600.00 | 8,900.56 | 382,475 |
| 2025-07-17 | 9,704.00 | 9,794.00 | 9,414.00 | 9,556.00 | 8,859.76 | 384,537 |
| 2025-07-16 | 9,488.00 | 9,735.00 | 9,488.00 | 9,720.00 | 9,011.81 | 646,057 |
| 2025-07-15 | 9,637.00 | 9,691.00 | 9,250.00 | 9,599.00 | 8,899.63 | 575,312 |
| 2025-07-14 | 9,720.00 | 9,832.00 | 9,517.00 | 9,523.00 | 8,829.17 | 625,281 |
| 2025-07-11 | 9,620.00 | 9,767.00 | 9,464.00 | 9,720.00 | 9,011.81 | 1,120,906 |
| 2025-07-10 | 8,777.00 | 9,635.00 | 8,776.00 | 9,445.00 | 8,756.85 | 1,639,476 |
| 2025-07-09 | 8,660.00 | 8,806.00 | 8,551.00 | 8,719.00 | 8,083.74 | 581,374 |
| 2025-07-08 | 8,628.00 | 8,812.00 | 8,607.00 | 8,676.00 | 8,043.88 | 749,599 |
| 2025-07-07 | 8,824.00 | 8,894.00 | 8,361.00 | 8,594.00 | 7,967.85 | 1,192,127 |
| 2025-07-04 | 8,996.00 | 8,996.00 | 8,777.00 | 8,799.00 | 8,157.92 | 181,668 |
| 2025-07-03 | 8,979.00 | 9,223.00 | 8,979.00 | 9,013.00 | 8,356.32 | 938,143 |
| 2025-07-02 | 8,544.00 | 8,951.00 | 8,544.00 | 8,951.00 | 8,298.84 | 862,401 |
| 2025-07-01 | 8,644.00 | 8,644.00 | 8,477.00 | 8,581.00 | 7,955.80 | 370,618 |
| 2025-06-30 | 8,442.00 | 8,490.00 | 8,295.00 | 8,479.00 | 7,861.23 | 212,962 |
| 2025-06-27 | 8,505.00 | 8,708.00 | 8,323.00 | 8,442.00 | 7,826.93 | 943,691 |
| 2025-06-26 | 8,815.00 | 9,007.00 | 8,241.00 | 8,403.00 | 7,790.77 | 1,509,811 |
| 2025-06-25 | 8,700.00 | 8,850.00 | 8,601.00 | 8,710.00 | 8,075.40 | 634,516 |
| 2025-06-24 | 8,500.00 | 8,634.00 | 8,424.00 | 8,634.00 | 8,004.94 | 279,630 |
| 2025-06-23 | 8,714.00 | 8,742.00 | 8,464.00 | 8,509.00 | 7,889.04 | 360,800 |
| 2025-06-20 | 8,550.00 | 8,690.00 | 8,548.00 | 8,643.00 | 8,013.28 | 588,701 |
| 2025-06-19 | 8,677.00 | 8,684.00 | 8,573.00 | 8,610.00 | 7,982.69 | 619,270 |
| 2025-06-18 | 8,715.00 | 8,733.00 | 8,623.00 | 8,628.00 | 7,999.37 | 573,424 |
| 2025-06-17 | 8,685.00 | 8,912.00 | 8,548.00 | 8,715.00 | 8,080.04 | 1,077,502 |
| 2025-06-13 | 8,651.00 | 8,954.00 | 8,612.00 | 8,685.00 | 8,052.22 | 1,228,186 |
| 2025-06-12 | 8,740.00 | 8,844.00 | 8,536.00 | 8,654.00 | 8,023.48 | 729,053 |
| 2025-06-11 | 8,866.00 | 8,900.00 | 8,676.00 | 8,762.00 | 8,123.61 | 1,267,562 |
| 2025-06-10 | 8,827.00 | 8,928.00 | 8,695.00 | 8,846.00 | 8,201.49 | 1,395,123 |
| 2025-06-09 | 9,043.00 | 9,100.00 | 8,711.00 | 8,763.00 | 8,124.54 | 1,395,208 |
| 2025-06-06 | 9,264.00 | 9,264.00 | 8,911.00 | 8,958.00 | 8,305.33 | 571,988 |
| 2025-06-05 | 9,311.22 | 9,311.22 | 8,990.00 | 8,999.00 | 8,343.34 | 1,143,402 |
| 2025-06-04 | 9,256.00 | 9,256.00 | 9,044.00 | 9,220.00 | 8,548.24 | 914,319 |
| 2025-06-03 | 9,263.00 | 9,263.00 | 9,045.00 | 9,143.00 | 8,476.85 | 323,771 |
| 2025-06-02 | 9,135.00 | 9,329.00 | 9,044.00 | 9,147.00 | 8,480.56 | 636,813 |
| 2025-05-30 | 9,400.00 | 9,400.00 | 9,076.00 | 9,131.00 | 8,465.73 | 750,445 |
| 2025-05-29 | 9,370.00 | 9,445.00 | 9,229.00 | 9,282.00 | 8,605.72 | 1,794,098 |
| 2025-05-28 | 9,450.00 | 9,472.00 | 9,374.00 | 9,379.00 | 8,695.66 | 689,329 |
| 2025-05-27 | 9,034.00 | 9,440.00 | 9,034.00 | 9,428.00 | 8,741.09 | 613,960 |
| 2025-05-26 | 8,935.00 | 9,214.00 | 8,913.00 | 9,078.00 | 8,416.59 | 297,538 |
| 2025-05-23 | 8,826.00 | 8,934.00 | 8,701.00 | 8,895.00 | 8,246.92 | 305,921 |
| 2025-05-22 | 8,910.00 | 8,910.00 | 8,708.00 | 8,810.00 | 8,168.11 | 133,363 |
| 2025-05-21 | 8,500.00 | 8,965.00 | 8,499.00 | 8,900.00 | 8,251.56 | 689,404 |
| 2025-05-20 | 8,735.00 | 8,826.00 | 8,466.00 | 8,552.00 | 7,928.91 | 455,484 |
| 2025-05-19 | 8,514.00 | 8,744.00 | 8,423.00 | 8,735.00 | 8,098.58 | 313,589 |
| 2025-05-16 | 8,620.00 | 8,662.00 | 8,426.00 | 8,455.00 | 7,838.98 | 481,626 |
| 2025-05-15 | 8,835.00 | 8,842.00 | 8,627.00 | 8,627.00 | 7,998.45 | 186,665 |
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.