Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← THA.JSE stock page

Tharisa plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-273,010.003,010.002,950.002,960.002,960.0019,851
2026-01-262,840.003,010.002,811.003,010.003,010.0090,800
2026-01-232,680.002,834.002,680.002,792.002,792.0080,408
2026-01-222,690.002,690.002,654.002,680.002,680.0055,745
2026-01-212,690.002,799.002,650.002,680.002,680.00455,599
2026-01-202,680.002,798.002,651.002,680.002,680.00313,886
2026-01-192,700.002,759.002,650.002,680.002,680.00102,112
2026-01-162,798.002,798.002,681.002,681.002,681.009,775
2026-01-152,758.002,760.002,685.002,725.002,725.0046,945
2026-01-142,850.002,899.002,752.002,760.002,760.00188,615
2026-01-132,750.002,850.002,750.002,798.002,798.0057,834
2026-01-122,702.002,798.002,681.002,701.002,701.005,316
2026-01-092,701.002,798.002,699.002,749.002,749.0019,482
2026-01-082,790.002,790.002,660.002,697.002,697.0032,127
2026-01-072,855.002,855.002,710.002,790.002,790.0034,536
2026-01-062,850.002,900.002,778.002,900.002,900.0075,345
2026-01-052,701.002,900.002,701.002,900.002,900.0024,169
2026-01-022,700.002,700.002,635.002,700.002,700.0092,488
2025-12-312,710.002,766.002,629.002,680.002,680.0037,642
2025-12-302,750.002,818.002,650.002,700.002,700.0046,743
2025-12-292,631.002,850.002,631.002,800.002,800.00138,860
2025-12-242,626.002,700.002,600.002,626.002,626.0019,052
2025-12-232,322.002,578.002,322.002,575.002,575.0021,235
2025-12-222,211.002,520.002,211.002,500.002,500.00151,935
2025-12-192,221.002,310.002,221.002,310.002,310.00136,859
2025-12-182,268.002,300.002,183.002,300.002,300.0049,170
2025-12-172,120.002,247.002,120.002,247.002,247.00101,876
2025-12-152,079.002,120.002,070.002,117.002,117.0047,413
2025-12-122,045.002,079.002,036.002,079.002,079.0066,626
2025-12-112,039.002,048.002,032.002,032.002,032.0012,934
2025-12-102,099.002,099.002,031.002,032.002,032.001,380
2025-12-092,099.002,099.002,037.002,040.002,040.0032,404
2025-12-082,000.002,080.002,000.002,080.002,080.0028,408
2025-12-052,189.002,189.002,000.002,025.002,025.0012,602
2025-12-042,101.002,194.002,085.002,085.002,085.0030,159
2025-12-032,120.002,184.002,101.002,125.002,125.008,922
2025-12-022,161.002,201.002,120.002,120.002,120.0016,266
2025-12-012,150.002,247.002,101.002,200.002,200.00111,489
2025-11-282,082.002,150.002,082.002,150.002,150.00141,831
2025-11-272,139.002,139.002,081.002,128.002,128.005,647
2025-11-262,021.002,142.002,021.002,139.002,139.002,975
2025-11-252,101.002,168.002,020.002,020.002,020.0023,276
2025-11-242,193.002,199.002,121.002,121.002,121.0011,056
2025-11-212,125.002,196.002,120.002,193.002,193.002,945
2025-11-202,150.002,235.002,136.002,235.002,235.004,545
2025-11-192,200.002,200.002,185.002,200.002,200.005,462
2025-11-182,181.002,181.002,130.002,130.002,130.0029,564
2025-11-172,193.002,284.002,193.002,200.002,200.002,138
2025-11-142,251.002,251.002,200.002,200.002,200.0013,034
2025-11-132,279.002,279.002,230.002,230.002,230.0055,098
2025-11-122,255.002,283.002,230.002,230.002,230.0018,508
2025-11-112,222.002,288.002,222.002,222.002,222.0017,950
2025-11-102,210.002,250.002,210.002,223.002,223.0031,810
2025-11-072,210.002,210.002,180.002,180.002,180.0029,121
2025-11-062,274.002,274.002,200.002,200.002,200.0017,174
2025-11-052,211.002,211.002,210.002,210.002,210.0051,746
2025-11-042,260.002,260.002,211.002,220.002,220.0041,034
2025-11-032,298.002,298.002,250.002,250.002,250.00154,402
2025-10-312,299.002,299.002,200.002,210.002,210.0041,603
2025-10-302,201.002,220.002,201.002,201.002,201.005,802
← NewerPage 4 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-0758.3596 ZAC
2023-03-0169.0348 ZAC
2022-06-1447.3004 ZAC
2022-03-0280.6295 ZAC
2021-06-1555.4080 ZAC
2021-02-2453.1751 ZAC
2020-02-123.7043 ZAC
2019-06-057.1270 ZAC
2019-02-1327.9446 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.