Thungela Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 8,738.00 | 8,862.00 | 8,606.00 | 8,835.00 | 8,191.29 | 637,552 |
| 2025-05-13 | 8,737.00 | 8,992.00 | 8,688.00 | 8,700.00 | 8,066.13 | 608,655 |
| 2025-05-12 | 8,491.00 | 8,799.00 | 8,460.00 | 8,749.00 | 8,111.56 | 265,828 |
| 2025-05-09 | 8,640.00 | 8,739.00 | 8,368.00 | 8,420.00 | 7,806.53 | 685,854 |
| 2025-05-08 | 8,650.00 | 8,899.00 | 8,564.00 | 8,634.00 | 8,004.94 | 404,296 |
| 2025-05-07 | 8,972.00 | 9,048.00 | 8,631.00 | 8,737.00 | 8,100.43 | 873,054 |
| 2025-05-06 | 9,197.00 | 9,319.00 | 8,758.00 | 8,800.00 | 8,158.84 | 484,423 |
| 2025-05-05 | 9,437.00 | 9,442.00 | 9,034.00 | 9,131.00 | 8,465.73 | 517,164 |
| 2025-05-02 | 9,200.00 | 9,500.00 | 9,150.00 | 9,300.00 | 8,622.41 | 420,749 |
| 2025-04-30 | 9,488.00 | 9,546.00 | 9,191.00 | 9,225.00 | 8,552.88 | 277,404 |
| 2025-04-29 | 9,370.00 | 9,573.00 | 9,368.00 | 9,500.00 | 8,807.84 | 640,473 |
| 2025-04-25 | 9,449.00 | 9,672.00 | 9,294.00 | 9,378.00 | 8,694.73 | 430,711 |
| 2025-04-24 | 9,635.00 | 9,856.00 | 9,290.00 | 9,400.00 | 8,715.13 | 743,158 |
| 2025-04-23 | 9,391.00 | 9,660.00 | 9,209.00 | 9,635.00 | 8,933.01 | 1,171,557 |
| 2025-04-22 | 10,140.00 | 10,629.00 | 9,936.00 | 10,300.00 | 8,529.70 | 1,633,307 |
| 2025-04-17 | 9,760.00 | 10,184.00 | 9,760.00 | 10,144.00 | 8,400.51 | 439,161 |
| 2025-04-16 | 9,852.00 | 10,000.00 | 9,767.00 | 9,844.00 | 8,152.07 | 284,586 |
| 2025-04-15 | 9,521.00 | 9,939.00 | 9,521.00 | 9,852.00 | 8,158.70 | 467,763 |
| 2025-04-14 | 9,605.00 | 9,669.00 | 9,379.00 | 9,491.00 | 7,859.75 | 593,261 |
| 2025-04-11 | 9,625.00 | 9,728.00 | 9,426.00 | 9,499.00 | 7,866.37 | 277,937 |
| 2025-04-10 | 9,733.00 | 9,844.00 | 9,321.00 | 9,530.00 | 7,892.04 | 925,738 |
| 2025-04-09 | 9,836.00 | 9,836.00 | 9,104.00 | 9,108.00 | 7,542.57 | 1,179,616 |
| 2025-04-08 | 9,520.00 | 10,018.00 | 9,471.00 | 9,895.00 | 8,194.31 | 534,283 |
| 2025-04-07 | 9,500.00 | 9,719.00 | 9,063.00 | 9,517.00 | 7,881.28 | 1,702,786 |
| 2025-04-04 | 9,900.00 | 10,048.00 | 9,500.00 | 9,723.00 | 8,051.87 | 915,104 |
| 2025-04-03 | 9,928.00 | 10,271.00 | 9,870.00 | 9,870.00 | 8,173.60 | 1,572,498 |
| 2025-04-02 | 10,300.00 | 10,703.00 | 10,153.00 | 10,300.00 | 8,529.70 | 1,745,999 |
| 2025-04-01 | 10,175.00 | 10,407.00 | 9,901.00 | 10,356.00 | 8,576.07 | 1,620,709 |
| 2025-03-31 | 10,627.00 | 10,796.00 | 10,092.00 | 10,092.00 | 8,357.45 | 1,326,340 |
| 2025-03-28 | 10,627.00 | 10,814.00 | 10,510.00 | 10,655.00 | 8,823.68 | 693,334 |
| 2025-03-27 | 10,880.00 | 10,963.00 | 10,571.00 | 10,699.00 | 8,860.12 | 738,259 |
| 2025-03-26 | 10,990.00 | 11,032.00 | 10,750.00 | 10,894.00 | 9,021.61 | 580,610 |
| 2025-03-25 | 10,650.00 | 11,071.00 | 10,636.00 | 10,946.00 | 9,064.67 | 1,064,922 |
| 2025-03-24 | 11,055.00 | 11,055.00 | 10,525.00 | 10,526.00 | 8,716.86 | 1,319,043 |
| 2025-03-20 | 11,399.00 | 11,719.00 | 11,116.00 | 11,116.00 | 9,205.45 | 4,138,277 |
| 2025-03-19 | 11,411.00 | 11,496.00 | 11,016.00 | 11,356.00 | 9,404.20 | 2,399,043 |
| 2025-03-18 | 11,500.00 | 11,650.00 | 11,324.00 | 11,325.00 | 9,378.53 | 1,322,373 |
| 2025-03-17 | 10,885.00 | 11,700.00 | 10,885.00 | 11,402.00 | 9,442.29 | 1,901,265 |
| 2025-03-14 | 10,900.00 | 11,050.00 | 10,728.00 | 10,778.00 | 8,925.54 | 1,256,513 |
| 2025-03-13 | 11,145.00 | 11,289.00 | 10,966.00 | 10,966.00 | 9,081.23 | 1,025,023 |
| 2025-03-12 | 11,355.00 | 11,480.00 | 11,183.00 | 11,200.00 | 9,275.01 | 381,829 |
| 2025-03-11 | 11,144.00 | 11,653.00 | 11,144.00 | 11,300.00 | 9,357.83 | 1,235,431 |
| 2025-03-10 | 11,108.00 | 11,470.00 | 11,108.00 | 11,200.00 | 9,275.01 | 484,619 |
| 2025-03-07 | 11,253.00 | 11,340.00 | 11,040.00 | 11,115.00 | 9,204.62 | 368,003 |
| 2025-03-06 | 11,537.00 | 11,745.00 | 11,314.00 | 11,347.00 | 9,396.75 | 1,334,021 |
| 2025-03-05 | 11,360.00 | 11,864.00 | 11,351.00 | 11,450.00 | 9,482.04 | 905,528 |
| 2025-03-04 | 11,252.00 | 11,708.00 | 11,150.00 | 11,288.00 | 9,347.89 | 944,333 |
| 2025-03-03 | 10,740.00 | 11,344.00 | 10,740.00 | 11,252.00 | 9,318.08 | 252,277 |
| 2025-02-28 | 11,290.00 | 11,290.00 | 10,747.00 | 11,024.00 | 9,129.26 | 940,488 |
| 2025-02-27 | 11,008.00 | 11,336.00 | 10,900.00 | 11,312.00 | 9,367.76 | 364,234 |
| 2025-02-26 | 11,611.00 | 11,611.00 | 11,027.00 | 11,090.00 | 9,183.92 | 434,785 |
| 2025-02-25 | 11,419.00 | 11,761.00 | 11,319.00 | 11,574.00 | 9,584.73 | 529,204 |
| 2025-02-24 | 11,349.00 | 11,581.00 | 11,322.00 | 11,348.00 | 9,397.58 | 229,531 |
| 2025-02-21 | 11,685.00 | 11,685.00 | 11,349.00 | 11,349.00 | 9,398.40 | 804,689 |
| 2025-02-20 | 11,609.00 | 11,831.00 | 11,609.00 | 11,685.00 | 9,676.65 | 567,493 |
| 2025-02-19 | 11,845.00 | 11,950.00 | 11,636.00 | 11,688.00 | 9,679.14 | 690,469 |
| 2025-02-18 | 11,900.00 | 12,191.00 | 11,800.00 | 11,988.00 | 9,927.58 | 494,640 |
| 2025-02-17 | 12,151.00 | 12,300.00 | 11,984.00 | 12,059.00 | 9,986.37 | 358,259 |
| 2025-02-14 | 12,303.00 | 12,600.00 | 12,218.00 | 12,285.00 | 10,173.53 | 568,038 |
| 2025-02-13 | 12,400.00 | 12,442.00 | 12,008.00 | 12,300.00 | 10,185.95 | 714,265 |
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.