Tsogo Sun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 1,259.00 | 1,259.00 | 1,220.00 | 1,227.00 | 1,012.77 | 267,262 |
| 2023-11-27 | 1,242.00 | 1,300.00 | 1,235.00 | 1,245.00 | 1,027.63 | 1,113,087 |
| 2023-11-24 | 1,235.00 | 1,259.00 | 1,235.00 | 1,236.00 | 1,020.20 | 88,256 |
| 2023-11-23 | 1,233.00 | 1,244.00 | 1,230.00 | 1,235.00 | 1,019.38 | 36,106 |
| 2023-11-22 | 1,221.00 | 1,249.00 | 1,221.00 | 1,235.00 | 1,019.38 | 36,279 |
| 2023-11-21 | 1,246.00 | 1,246.00 | 1,221.00 | 1,221.00 | 1,007.82 | 197,679 |
| 2023-11-20 | 1,267.00 | 1,285.00 | 1,205.00 | 1,245.00 | 1,027.63 | 203,500 |
| 2023-11-17 | 1,270.00 | 1,300.00 | 1,260.00 | 1,288.00 | 1,063.12 | 394,168 |
| 2023-11-16 | 1,269.00 | 1,270.00 | 1,228.00 | 1,266.00 | 1,044.96 | 280,437 |
| 2023-11-15 | 1,250.00 | 1,271.00 | 1,215.00 | 1,270.00 | 1,048.27 | 530,646 |
| 2023-11-14 | 1,203.00 | 1,271.00 | 1,200.00 | 1,245.00 | 1,027.63 | 619,189 |
| 2023-11-13 | 1,211.00 | 1,229.00 | 1,203.00 | 1,215.00 | 1,002.87 | 165,291 |
| 2023-11-10 | 1,224.00 | 1,270.00 | 1,201.00 | 1,211.00 | 999.57 | 432,467 |
| 2023-11-09 | 1,275.00 | 1,275.00 | 1,221.00 | 1,221.00 | 1,007.82 | 123,132 |
| 2023-11-08 | 1,260.00 | 1,274.00 | 1,259.00 | 1,259.00 | 1,039.19 | 61,167 |
| 2023-11-07 | 1,242.00 | 1,271.00 | 1,235.00 | 1,260.00 | 1,040.01 | 135,314 |
| 2023-11-06 | 1,227.00 | 1,245.00 | 1,224.00 | 1,242.00 | 1,025.15 | 78,742 |
| 2023-11-03 | 1,227.00 | 1,227.00 | 1,206.00 | 1,216.00 | 1,003.69 | 145,884 |
| 2023-11-02 | 1,229.00 | 1,230.00 | 1,208.00 | 1,227.00 | 1,012.77 | 62,087 |
| 2023-11-01 | 1,182.00 | 1,230.00 | 1,182.00 | 1,218.00 | 1,005.35 | 99,820 |
| 2023-10-31 | 1,190.00 | 1,207.00 | 1,190.00 | 1,206.00 | 995.44 | 798,644 |
| 2023-10-30 | 1,200.00 | 1,203.00 | 1,200.00 | 1,200.00 | 990.49 | 94,128 |
| 2023-10-27 | 1,220.00 | 1,249.00 | 1,200.00 | 1,200.00 | 990.49 | 35,478 |
| 2023-10-26 | 1,203.00 | 1,237.00 | 1,172.00 | 1,200.00 | 990.49 | 108,078 |
| 2023-10-25 | 1,239.00 | 1,239.00 | 1,201.00 | 1,203.00 | 992.96 | 20,426 |
| 2023-10-24 | 1,256.00 | 1,268.00 | 1,215.00 | 1,215.00 | 1,002.87 | 27,826 |
| 2023-10-23 | 1,252.00 | 1,255.00 | 1,222.00 | 1,255.00 | 1,035.89 | 425,030 |
| 2023-10-20 | 1,228.00 | 1,228.00 | 1,207.00 | 1,215.00 | 1,002.87 | 162,735 |
| 2023-10-19 | 1,232.00 | 1,249.00 | 1,220.00 | 1,225.00 | 1,011.12 | 118,020 |
| 2023-10-18 | 1,237.00 | 1,250.00 | 1,233.00 | 1,250.00 | 1,031.76 | 90,562 |
| 2023-10-17 | 1,246.00 | 1,275.00 | 1,238.00 | 1,256.00 | 1,036.71 | 67,403 |
| 2023-10-16 | 1,280.00 | 1,280.00 | 1,242.00 | 1,270.00 | 1,048.27 | 33,093 |
| 2023-10-13 | 1,264.00 | 1,275.00 | 1,225.00 | 1,275.00 | 1,052.39 | 243,287 |
| 2023-10-12 | 1,227.00 | 1,255.00 | 1,227.00 | 1,255.00 | 1,035.89 | 95,314 |
| 2023-10-11 | 1,226.00 | 1,246.00 | 1,205.00 | 1,227.00 | 1,012.77 | 94,624 |
| 2023-10-10 | 1,274.00 | 1,274.00 | 1,215.00 | 1,270.00 | 1,048.27 | 115,674 |
| 2023-10-09 | 1,270.00 | 1,275.00 | 1,230.00 | 1,275.00 | 1,052.39 | 50,850 |
| 2023-10-06 | 1,279.00 | 1,279.00 | 1,250.00 | 1,270.00 | 1,048.27 | 24,291 |
| 2023-10-05 | 1,229.00 | 1,268.00 | 1,225.00 | 1,268.00 | 1,046.62 | 80,595 |
| 2023-10-04 | 1,259.00 | 1,259.00 | 1,225.00 | 1,230.00 | 1,015.25 | 44,486 |
| 2023-10-03 | 1,280.00 | 1,280.00 | 1,222.00 | 1,247.00 | 1,029.28 | 71,107 |
| 2023-10-02 | 1,220.00 | 1,278.00 | 1,215.00 | 1,235.00 | 1,019.38 | 92,146 |
| 2023-09-29 | 1,290.00 | 1,290.00 | 1,230.00 | 1,237.00 | 1,021.03 | 714,639 |
| 2023-09-28 | 1,280.00 | 1,302.00 | 1,263.00 | 1,285.00 | 1,060.65 | 264,265 |
| 2023-09-27 | 1,274.00 | 1,288.00 | 1,244.00 | 1,280.00 | 1,056.52 | 368,086 |
| 2023-09-26 | 1,290.00 | 1,290.00 | 1,240.00 | 1,260.00 | 1,040.01 | 157,753 |
| 2023-09-22 | 1,226.00 | 1,275.00 | 1,226.00 | 1,265.00 | 1,044.14 | 81,234 |
| 2023-09-21 | 1,242.00 | 1,283.00 | 1,241.00 | 1,241.00 | 1,024.33 | 84,375 |
| 2023-09-20 | 1,261.00 | 1,271.00 | 1,240.00 | 1,240.00 | 1,023.50 | 162,789 |
| 2023-09-19 | 1,259.00 | 1,274.00 | 1,250.00 | 1,273.00 | 1,050.74 | 107,841 |
| 2023-09-18 | 1,220.00 | 1,289.00 | 1,220.00 | 1,258.00 | 1,038.36 | 115,435 |
| 2023-09-15 | 1,264.00 | 1,277.00 | 1,228.00 | 1,228.00 | 1,013.60 | 846,779 |
| 2023-09-14 | 1,285.00 | 1,285.00 | 1,231.00 | 1,264.00 | 1,043.31 | 30,323 |
| 2023-09-13 | 1,262.00 | 1,262.00 | 1,225.00 | 1,226.00 | 1,011.95 | 37,719 |
| 2023-09-12 | 1,245.00 | 1,302.00 | 1,230.00 | 1,247.00 | 1,029.28 | 249,820 |
| 2023-09-11 | 1,312.00 | 1,312.00 | 1,240.00 | 1,247.00 | 1,029.28 | 174,193 |
| 2023-09-08 | 1,260.00 | 1,279.00 | 1,245.00 | 1,277.00 | 1,054.04 | 76,740 |
| 2023-09-07 | 1,267.00 | 1,303.00 | 1,267.00 | 1,281.00 | 1,057.35 | 167,057 |
| 2023-09-06 | 1,271.00 | 1,291.00 | 1,250.00 | 1,291.00 | 1,065.60 | 242,855 |
| 2023-09-05 | 1,252.00 | 1,271.00 | 1,246.00 | 1,271.00 | 1,049.09 | 49,774 |
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.