Tsogo Sun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 1,238.00 | 1,266.00 | 1,238.00 | 1,260.00 | 1,040.01 | 43,968 |
| 2023-09-01 | 1,236.00 | 1,260.00 | 1,213.00 | 1,250.00 | 1,031.76 | 136,638 |
| 2023-08-31 | 1,238.00 | 1,248.00 | 1,230.00 | 1,238.00 | 1,021.85 | 172,768 |
| 2023-08-30 | 1,249.00 | 1,259.00 | 1,226.00 | 1,230.00 | 1,015.25 | 165,686 |
| 2023-08-29 | 1,219.00 | 1,234.00 | 1,217.00 | 1,230.00 | 1,015.25 | 83,850 |
| 2023-08-28 | 1,218.00 | 1,241.00 | 1,218.00 | 1,241.00 | 1,024.33 | 70,783 |
| 2023-08-25 | 1,210.00 | 1,233.00 | 1,200.00 | 1,220.00 | 1,007.00 | 339,185 |
| 2023-08-24 | 1,250.00 | 1,250.00 | 1,224.00 | 1,224.00 | 1,010.30 | 15,011 |
| 2023-08-23 | 1,226.00 | 1,240.00 | 1,225.00 | 1,225.00 | 1,011.12 | 160,049 |
| 2023-08-22 | 1,227.00 | 1,245.00 | 1,218.00 | 1,235.00 | 1,019.38 | 183,507 |
| 2023-08-21 | 1,231.00 | 1,268.00 | 1,231.00 | 1,251.00 | 1,032.58 | 274,128 |
| 2023-08-18 | 1,237.00 | 1,267.00 | 1,230.00 | 1,264.00 | 1,043.31 | 64,747 |
| 2023-08-17 | 1,250.00 | 1,299.00 | 1,237.00 | 1,237.00 | 1,021.03 | 116,271 |
| 2023-08-16 | 1,246.00 | 1,247.00 | 1,219.00 | 1,247.00 | 1,029.28 | 72,158 |
| 2023-08-15 | 1,227.00 | 1,260.00 | 1,217.00 | 1,260.00 | 1,040.01 | 26,160 |
| 2023-08-14 | 1,221.00 | 1,227.00 | 1,217.00 | 1,227.00 | 1,012.77 | 104,885 |
| 2023-08-11 | 1,240.00 | 1,265.00 | 1,217.00 | 1,217.00 | 1,004.52 | 61,801 |
| 2023-08-10 | 1,215.00 | 1,250.00 | 1,215.00 | 1,217.00 | 1,004.52 | 15,388 |
| 2023-08-08 | 1,245.00 | 1,245.00 | 1,210.00 | 1,228.00 | 1,013.60 | 53,980 |
| 2023-08-07 | 1,225.00 | 1,241.00 | 1,215.00 | 1,241.00 | 1,024.33 | 60,203 |
| 2023-08-04 | 1,235.00 | 1,265.00 | 1,215.00 | 1,215.00 | 1,002.87 | 255,198 |
| 2023-08-03 | 1,260.00 | 1,260.00 | 1,215.00 | 1,215.00 | 1,002.87 | 68,083 |
| 2023-08-02 | 1,280.00 | 1,287.00 | 1,206.00 | 1,215.00 | 1,002.87 | 483,788 |
| 2023-08-01 | 1,266.00 | 1,290.00 | 1,258.00 | 1,280.00 | 1,056.52 | 312,962 |
| 2023-07-31 | 1,261.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,031.76 | 20,438 |
| 2023-07-28 | 1,226.00 | 1,275.00 | 1,226.00 | 1,270.00 | 1,048.27 | 130,827 |
| 2023-07-27 | 1,269.00 | 1,274.00 | 1,267.00 | 1,270.00 | 1,048.27 | 49,095 |
| 2023-07-26 | 1,271.00 | 1,274.00 | 1,251.00 | 1,270.00 | 1,048.27 | 169,071 |
| 2023-07-25 | 1,245.00 | 1,270.00 | 1,211.00 | 1,255.00 | 1,035.89 | 152,499 |
| 2023-07-24 | 1,210.00 | 1,232.00 | 1,210.00 | 1,210.00 | 998.74 | 48,139 |
| 2023-07-21 | 1,206.00 | 1,240.00 | 1,200.00 | 1,210.00 | 998.74 | 283,707 |
| 2023-07-20 | 1,200.00 | 1,225.00 | 1,200.00 | 1,212.00 | 1,000.39 | 83,980 |
| 2023-07-19 | 1,202.00 | 1,249.00 | 1,200.00 | 1,200.00 | 990.49 | 166,163 |
| 2023-07-18 | 1,191.00 | 1,270.00 | 1,191.00 | 1,234.00 | 1,018.55 | 226,638 |
| 2023-07-17 | 1,208.00 | 1,249.00 | 1,208.00 | 1,230.00 | 1,015.25 | 126,541 |
| 2023-07-14 | 1,250.00 | 1,250.00 | 1,200.00 | 1,200.00 | 990.49 | 76,734 |
| 2023-07-13 | 1,203.00 | 1,250.00 | 1,203.00 | 1,216.00 | 1,003.69 | 68,796 |
| 2023-07-12 | 1,202.00 | 1,248.00 | 1,200.00 | 1,248.00 | 1,030.11 | 105,251 |
| 2023-07-11 | 1,250.00 | 1,302.00 | 1,250.00 | 1,264.00 | 996.27 | 196,953 |
| 2023-07-10 | 1,250.00 | 1,259.00 | 1,250.00 | 1,255.00 | 989.17 | 85,157 |
| 2023-07-07 | 1,299.00 | 1,299.00 | 1,250.00 | 1,257.00 | 990.75 | 445,257 |
| 2023-07-06 | 1,267.00 | 1,298.00 | 1,265.00 | 1,285.00 | 1,012.82 | 104,191 |
| 2023-07-05 | 1,299.00 | 1,299.00 | 1,250.00 | 1,287.00 | 1,014.39 | 157,056 |
| 2023-07-04 | 1,250.00 | 1,282.00 | 1,243.00 | 1,273.00 | 1,003.36 | 1,355,882 |
| 2023-07-03 | 1,276.00 | 1,283.00 | 1,256.00 | 1,270.00 | 1,000.99 | 132,690 |
| 2023-06-30 | 1,258.00 | 1,280.00 | 1,258.00 | 1,278.00 | 1,007.30 | 764,959 |
| 2023-06-29 | 1,256.00 | 1,279.00 | 1,256.00 | 1,258.00 | 991.54 | 85,088 |
| 2023-06-28 | 1,260.00 | 1,274.00 | 1,245.00 | 1,257.00 | 990.75 | 153,382 |
| 2023-06-27 | 1,263.00 | 1,285.00 | 1,250.00 | 1,257.00 | 990.75 | 268,400 |
| 2023-06-26 | 1,275.00 | 1,276.00 | 1,257.00 | 1,257.00 | 990.75 | 143,913 |
| 2023-06-23 | 1,283.00 | 1,283.00 | 1,255.00 | 1,276.00 | 1,005.72 | 157,845 |
| 2023-06-22 | 1,255.00 | 1,284.00 | 1,255.00 | 1,284.00 | 1,012.03 | 45,707 |
| 2023-06-21 | 1,279.00 | 1,279.00 | 1,250.00 | 1,267.00 | 998.63 | 31,588 |
| 2023-06-20 | 1,254.00 | 1,272.00 | 1,250.00 | 1,269.00 | 1,000.21 | 79,374 |
| 2023-06-19 | 1,294.00 | 1,294.00 | 1,258.00 | 1,268.00 | 999.42 | 601,642 |
| 2023-06-15 | 1,262.00 | 1,299.00 | 1,250.00 | 1,294.00 | 1,019.91 | 968,061 |
| 2023-06-14 | 1,246.00 | 1,274.00 | 1,246.00 | 1,256.00 | 989.96 | 213,264 |
| 2023-06-13 | 1,262.00 | 1,280.00 | 1,250.00 | 1,250.00 | 985.23 | 2,149,180 |
| 2023-06-12 | 1,252.00 | 1,269.00 | 1,252.00 | 1,266.00 | 997.84 | 68,914 |
| 2023-06-09 | 1,250.00 | 1,275.00 | 1,250.00 | 1,275.00 | 1,004.94 | 468,935 |
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.