Tsogo Sun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 1,146.00 | 1,170.00 | 1,146.00 | 1,150.00 | 972.22 | 252,544 |
| 2024-02-23 | 1,150.00 | 1,173.00 | 1,147.00 | 1,153.00 | 974.76 | 86,588 |
| 2024-02-22 | 1,171.00 | 1,176.00 | 1,145.00 | 1,155.00 | 976.45 | 526,307 |
| 2024-02-21 | 1,152.00 | 1,155.00 | 1,145.00 | 1,155.00 | 976.45 | 172,449 |
| 2024-02-20 | 1,147.00 | 1,169.00 | 1,143.00 | 1,156.00 | 977.29 | 199,781 |
| 2024-02-19 | 1,155.00 | 1,155.00 | 1,141.00 | 1,153.00 | 974.76 | 395,670 |
| 2024-02-16 | 1,148.00 | 1,180.00 | 1,125.00 | 1,146.00 | 968.84 | 301,452 |
| 2024-02-15 | 1,146.00 | 1,152.00 | 1,121.00 | 1,121.00 | 947.70 | 195,738 |
| 2024-02-14 | 1,147.00 | 1,160.00 | 1,142.00 | 1,146.00 | 968.84 | 424,823 |
| 2024-02-13 | 1,147.00 | 1,157.00 | 1,146.00 | 1,153.00 | 974.76 | 314,590 |
| 2024-02-12 | 1,146.00 | 1,170.00 | 1,138.00 | 1,159.00 | 979.83 | 377,167 |
| 2024-02-09 | 1,159.00 | 1,167.00 | 1,140.00 | 1,146.00 | 968.84 | 316,379 |
| 2024-02-08 | 1,179.00 | 1,179.00 | 1,146.00 | 1,146.00 | 968.84 | 310,361 |
| 2024-02-07 | 1,163.00 | 1,185.00 | 1,148.00 | 1,161.00 | 981.52 | 336,516 |
| 2024-02-06 | 1,163.00 | 1,180.00 | 1,140.00 | 1,168.00 | 987.44 | 572,741 |
| 2024-02-05 | 1,185.00 | 1,186.00 | 1,146.00 | 1,156.00 | 977.29 | 61,047 |
| 2024-02-02 | 1,175.00 | 1,176.00 | 1,146.00 | 1,150.00 | 972.22 | 249,226 |
| 2024-02-01 | 1,145.00 | 1,173.00 | 1,145.00 | 1,166.00 | 985.75 | 163,015 |
| 2024-01-31 | 1,146.00 | 1,172.00 | 1,145.00 | 1,154.00 | 975.60 | 122,832 |
| 2024-01-30 | 1,175.00 | 1,175.00 | 1,140.00 | 1,150.00 | 972.22 | 242,324 |
| 2024-01-29 | 1,145.00 | 1,175.00 | 1,122.00 | 1,154.00 | 975.60 | 43,596 |
| 2024-01-26 | 1,166.00 | 1,173.00 | 1,130.00 | 1,161.00 | 981.52 | 116,276 |
| 2024-01-25 | 1,144.00 | 1,160.00 | 1,130.00 | 1,155.00 | 976.45 | 374,927 |
| 2024-01-24 | 1,133.00 | 1,162.00 | 1,114.00 | 1,140.00 | 963.77 | 317,263 |
| 2024-01-23 | 1,166.00 | 1,180.00 | 1,130.00 | 1,135.00 | 959.54 | 295,000 |
| 2024-01-22 | 1,189.00 | 1,189.00 | 1,122.00 | 1,146.00 | 968.84 | 104,123 |
| 2024-01-19 | 1,208.00 | 1,222.00 | 1,178.00 | 1,182.00 | 999.27 | 300,683 |
| 2024-01-18 | 1,216.00 | 1,216.00 | 1,166.00 | 1,190.00 | 1,006.04 | 182,359 |
| 2024-01-17 | 1,175.00 | 1,208.00 | 1,175.00 | 1,205.00 | 1,018.72 | 125,138 |
| 2024-01-16 | 1,185.00 | 1,218.00 | 1,165.00 | 1,218.00 | 1,029.71 | 204,549 |
| 2024-01-15 | 1,200.00 | 1,200.00 | 1,152.00 | 1,192.00 | 1,007.73 | 485,660 |
| 2024-01-12 | 1,199.00 | 1,200.00 | 1,188.00 | 1,192.00 | 1,007.73 | 130,921 |
| 2024-01-11 | 1,192.00 | 1,195.00 | 1,173.00 | 1,192.00 | 1,007.73 | 202,564 |
| 2024-01-10 | 1,200.00 | 1,200.00 | 1,190.00 | 1,192.00 | 1,007.73 | 92,511 |
| 2024-01-09 | 1,229.00 | 1,229.00 | 1,180.00 | 1,198.00 | 1,012.80 | 984,828 |
| 2024-01-08 | 1,189.00 | 1,224.00 | 1,177.00 | 1,200.00 | 1,014.49 | 404,950 |
| 2024-01-05 | 1,219.00 | 1,234.00 | 1,165.00 | 1,179.00 | 996.74 | 441,852 |
| 2024-01-04 | 1,232.00 | 1,234.00 | 1,196.00 | 1,196.00 | 1,011.11 | 123,107 |
| 2024-01-03 | 1,203.00 | 1,241.00 | 1,203.00 | 1,224.00 | 1,034.78 | 91,817 |
| 2024-01-02 | 1,222.00 | 1,243.00 | 1,202.00 | 1,241.00 | 1,049.15 | 186,626 |
| 2023-12-29 | 1,245.00 | 1,245.00 | 1,225.00 | 1,225.00 | 1,035.63 | 4,503 |
| 2023-12-28 | 1,211.00 | 1,249.00 | 1,211.00 | 1,221.00 | 1,032.24 | 46,085 |
| 2023-12-27 | 1,204.00 | 1,244.00 | 1,204.00 | 1,220.00 | 1,031.40 | 61,756 |
| 2023-12-22 | 1,239.00 | 1,239.00 | 1,212.00 | 1,226.00 | 1,036.47 | 54,677 |
| 2023-12-21 | 1,230.00 | 1,246.00 | 1,210.00 | 1,218.00 | 1,029.71 | 49,422 |
| 2023-12-20 | 1,203.00 | 1,225.00 | 1,203.00 | 1,209.00 | 1,022.10 | 31,621 |
| 2023-12-19 | 1,211.00 | 1,233.00 | 1,210.00 | 1,210.00 | 1,022.94 | 79,382 |
| 2023-12-18 | 1,278.00 | 1,287.00 | 1,220.00 | 1,221.00 | 1,032.24 | 80,026 |
| 2023-12-14 | 1,250.00 | 1,275.00 | 1,250.00 | 1,271.00 | 1,074.51 | 262,738 |
| 2023-12-13 | 1,250.00 | 1,260.00 | 1,226.00 | 1,226.00 | 1,036.47 | 31,249 |
| 2023-12-12 | 1,220.00 | 1,278.00 | 1,220.00 | 1,275.00 | 1,077.90 | 255,148 |
| 2023-12-11 | 1,276.00 | 1,286.00 | 1,251.00 | 1,268.00 | 1,046.62 | 475,262 |
| 2023-12-08 | 1,279.00 | 1,287.00 | 1,222.00 | 1,268.00 | 1,046.62 | 365,059 |
| 2023-12-07 | 1,245.00 | 1,280.00 | 1,245.00 | 1,275.00 | 1,052.39 | 65,465 |
| 2023-12-06 | 1,288.00 | 1,289.00 | 1,251.00 | 1,251.00 | 1,032.58 | 112,995 |
| 2023-12-05 | 1,206.00 | 1,289.00 | 1,206.00 | 1,280.00 | 1,056.52 | 353,107 |
| 2023-12-04 | 1,233.00 | 1,235.00 | 1,216.00 | 1,220.00 | 1,007.00 | 192,398 |
| 2023-12-01 | 1,250.00 | 1,250.00 | 1,179.00 | 1,216.00 | 1,003.69 | 408,084 |
| 2023-11-30 | 1,244.00 | 1,244.00 | 1,210.00 | 1,221.00 | 1,007.82 | 803,495 |
| 2023-11-29 | 1,228.00 | 1,235.00 | 1,226.00 | 1,227.00 | 1,012.77 | 254,399 |
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.