Tsogo Sun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1,128.00 | 1,141.00 | 1,100.00 | 1,130.00 | 955.31 | 708,688 |
| 2024-05-23 | 1,177.00 | 1,177.00 | 1,117.00 | 1,136.00 | 960.38 | 1,563,790 |
| 2024-05-22 | 1,157.00 | 1,206.00 | 1,155.00 | 1,200.00 | 1,014.49 | 703,016 |
| 2024-05-21 | 1,164.00 | 1,188.00 | 1,164.00 | 1,165.00 | 984.90 | 860,799 |
| 2024-05-20 | 1,170.00 | 1,179.00 | 1,144.00 | 1,179.00 | 996.74 | 406,943 |
| 2024-05-17 | 1,150.00 | 1,190.00 | 1,150.00 | 1,179.00 | 996.74 | 773,381 |
| 2024-05-16 | 1,125.00 | 1,157.00 | 1,125.00 | 1,150.00 | 972.22 | 313,856 |
| 2024-05-15 | 1,123.00 | 1,144.00 | 1,123.00 | 1,144.00 | 967.15 | 322,157 |
| 2024-05-14 | 1,128.00 | 1,135.00 | 1,123.00 | 1,123.00 | 949.39 | 427,429 |
| 2024-05-13 | 1,132.00 | 1,139.00 | 1,127.00 | 1,127.00 | 952.78 | 201,847 |
| 2024-05-10 | 1,125.00 | 1,138.00 | 1,100.00 | 1,138.00 | 962.07 | 1,666,312 |
| 2024-05-09 | 1,125.00 | 1,129.00 | 1,115.00 | 1,125.00 | 951.08 | 466,213 |
| 2024-05-08 | 1,117.00 | 1,117.00 | 1,104.00 | 1,110.00 | 938.40 | 161,339 |
| 2024-05-07 | 1,101.00 | 1,118.00 | 1,100.00 | 1,111.00 | 939.25 | 106,062 |
| 2024-05-06 | 1,120.00 | 1,120.00 | 1,102.00 | 1,102.00 | 931.64 | 328,187 |
| 2024-05-03 | 1,129.00 | 1,138.00 | 1,100.00 | 1,120.00 | 946.86 | 853,182 |
| 2024-05-02 | 1,130.00 | 1,141.00 | 1,116.00 | 1,116.00 | 943.48 | 999,940 |
| 2024-04-30 | 1,130.00 | 1,140.00 | 1,110.00 | 1,129.00 | 954.47 | 1,200,306 |
| 2024-04-29 | 1,130.00 | 1,135.00 | 1,101.00 | 1,122.00 | 948.55 | 84,847 |
| 2024-04-26 | 1,103.00 | 1,135.00 | 1,100.00 | 1,135.00 | 959.54 | 595,058 |
| 2024-04-25 | 1,120.00 | 1,120.00 | 1,083.00 | 1,100.00 | 929.95 | 407,843 |
| 2024-04-24 | 1,159.00 | 1,159.00 | 1,100.00 | 1,112.00 | 940.09 | 696,045 |
| 2024-04-23 | 1,140.00 | 1,160.00 | 1,130.00 | 1,156.00 | 977.29 | 386,675 |
| 2024-04-22 | 1,123.00 | 1,143.00 | 1,103.00 | 1,138.00 | 962.07 | 208,596 |
| 2024-04-19 | 1,107.00 | 1,123.00 | 1,107.00 | 1,123.00 | 949.39 | 31,047 |
| 2024-04-18 | 1,090.00 | 1,120.00 | 1,090.00 | 1,120.00 | 946.86 | 521,438 |
| 2024-04-17 | 1,073.00 | 1,096.00 | 1,072.00 | 1,090.00 | 921.50 | 401,680 |
| 2024-04-16 | 1,077.00 | 1,082.00 | 1,053.00 | 1,072.00 | 906.28 | 274,270 |
| 2024-04-15 | 1,051.00 | 1,080.00 | 1,051.00 | 1,080.00 | 913.04 | 127,279 |
| 2024-04-12 | 1,088.00 | 1,088.00 | 1,057.00 | 1,057.00 | 893.60 | 198,399 |
| 2024-04-11 | 1,100.00 | 1,100.00 | 1,084.00 | 1,095.00 | 925.72 | 31,276 |
| 2024-04-10 | 1,090.00 | 1,100.00 | 1,082.00 | 1,094.00 | 924.88 | 417,449 |
| 2024-04-09 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 929.95 | 296,270 |
| 2024-04-08 | 1,100.00 | 1,109.00 | 1,085.00 | 1,100.00 | 929.95 | 171,851 |
| 2024-04-05 | 1,075.00 | 1,097.00 | 1,065.00 | 1,090.00 | 921.50 | 461,715 |
| 2024-04-04 | 1,085.00 | 1,100.00 | 1,085.00 | 1,097.00 | 927.41 | 401,155 |
| 2024-04-03 | 1,070.00 | 1,100.00 | 1,066.00 | 1,100.00 | 929.95 | 134,571 |
| 2024-04-02 | 1,071.00 | 1,083.00 | 1,065.00 | 1,083.00 | 915.58 | 489,212 |
| 2024-03-28 | 1,071.00 | 1,092.00 | 1,068.00 | 1,088.00 | 919.80 | 289,857 |
| 2024-03-27 | 1,100.00 | 1,100.00 | 1,087.00 | 1,087.00 | 918.96 | 27,347 |
| 2024-03-26 | 1,070.00 | 1,104.00 | 1,070.00 | 1,100.00 | 929.95 | 189,147 |
| 2024-03-25 | 1,080.00 | 1,110.00 | 1,080.00 | 1,089.00 | 920.65 | 188,359 |
| 2024-03-22 | 1,075.00 | 1,114.00 | 1,075.00 | 1,104.00 | 933.33 | 604,992 |
| 2024-03-20 | 1,100.00 | 1,120.00 | 1,094.00 | 1,101.00 | 930.79 | 86,531 |
| 2024-03-19 | 1,109.00 | 1,112.00 | 1,080.00 | 1,104.00 | 933.33 | 110,844 |
| 2024-03-18 | 1,109.00 | 1,133.00 | 1,091.00 | 1,091.00 | 922.34 | 782,143 |
| 2024-03-15 | 1,076.00 | 1,109.00 | 1,030.00 | 1,109.00 | 937.56 | 10,199,181 |
| 2024-03-14 | 1,102.00 | 1,102.00 | 1,076.00 | 1,076.00 | 909.66 | 403,186 |
| 2024-03-13 | 1,092.00 | 1,094.00 | 1,076.00 | 1,087.00 | 918.96 | 418,453 |
| 2024-03-12 | 1,134.00 | 1,134.00 | 1,076.00 | 1,092.00 | 923.19 | 990,458 |
| 2024-03-11 | 1,099.00 | 1,117.00 | 1,096.00 | 1,103.00 | 932.49 | 236,384 |
| 2024-03-08 | 1,080.00 | 1,130.00 | 1,080.00 | 1,109.00 | 937.56 | 628,096 |
| 2024-03-07 | 1,124.00 | 1,155.00 | 1,086.00 | 1,093.00 | 924.03 | 1,454,778 |
| 2024-03-06 | 1,102.00 | 1,122.00 | 1,046.00 | 1,115.00 | 942.63 | 291,311 |
| 2024-03-05 | 1,142.00 | 1,145.00 | 1,070.00 | 1,084.00 | 916.42 | 1,013,585 |
| 2024-03-04 | 1,148.00 | 1,152.00 | 1,140.00 | 1,145.00 | 967.99 | 478,042 |
| 2024-03-01 | 1,135.00 | 1,150.00 | 1,135.00 | 1,150.00 | 972.22 | 476,909 |
| 2024-02-29 | 1,153.00 | 1,155.00 | 1,126.00 | 1,149.00 | 971.37 | 461,235 |
| 2024-02-28 | 1,154.00 | 1,154.00 | 1,140.00 | 1,151.00 | 973.06 | 41,453 |
| 2024-02-27 | 1,149.00 | 1,153.00 | 1,146.00 | 1,153.00 | 974.76 | 382,728 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 30.0000 ZAC |
| 2025-12-17 | 15.0000 ZAC |
| 2025-07-23 | 30.0000 ZAC |
| 2024-12-18 | 30.0000 ZAC |
| 2024-07-24 | 40.0000 ZAC |
| 2023-12-12 | 30.0000 ZAC |
| 2023-07-12 | 57.0000 ZAC |
| 2022-12-21 | 30.0000 ZAC |
| 2022-10-05 | 19.0000 ZAC |
| 2019-12-11 | 26.0000 ZAC |
| 2019-06-12 | 56.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.