Tsogo Sun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,263.00 | 1,265.00 | 1,250.00 | 1,255.00 | 989.17 | 626,419 |
| 2023-06-07 | 1,271.00 | 1,281.00 | 1,225.00 | 1,256.00 | 989.96 | 395,605 |
| 2023-06-06 | 1,250.00 | 1,265.00 | 1,250.00 | 1,255.00 | 989.17 | 355,627 |
| 2023-06-05 | 1,260.00 | 1,260.00 | 1,240.00 | 1,250.00 | 985.23 | 984,947 |
| 2023-06-02 | 1,231.00 | 1,256.00 | 1,227.00 | 1,244.00 | 980.50 | 827,236 |
| 2023-06-01 | 1,211.00 | 1,240.00 | 1,202.00 | 1,235.00 | 973.41 | 708,427 |
| 2023-05-31 | 1,196.00 | 1,220.00 | 1,150.00 | 1,220.00 | 961.59 | 848,058 |
| 2023-05-30 | 1,235.00 | 1,235.00 | 1,131.00 | 1,196.00 | 942.67 | 581,465 |
| 2023-05-29 | 1,235.00 | 1,235.00 | 1,191.00 | 1,210.00 | 953.70 | 75,294 |
| 2023-05-26 | 1,241.00 | 1,241.00 | 1,210.00 | 1,219.00 | 960.80 | 131,756 |
| 2023-05-25 | 1,260.00 | 1,274.00 | 1,210.00 | 1,230.00 | 969.47 | 859,677 |
| 2023-05-24 | 1,231.00 | 1,260.00 | 1,230.00 | 1,251.00 | 986.02 | 134,383 |
| 2023-05-23 | 1,210.00 | 1,250.00 | 1,210.00 | 1,235.00 | 973.41 | 216,458 |
| 2023-05-22 | 1,210.00 | 1,231.00 | 1,210.00 | 1,210.00 | 953.70 | 126,712 |
| 2023-05-19 | 1,179.00 | 1,217.00 | 1,179.00 | 1,210.00 | 953.70 | 186,612 |
| 2023-05-18 | 1,141.00 | 1,185.00 | 1,141.00 | 1,162.00 | 915.87 | 304,458 |
| 2023-05-17 | 1,150.00 | 1,189.00 | 1,134.00 | 1,151.00 | 907.20 | 491,533 |
| 2023-05-16 | 1,140.00 | 1,156.00 | 1,137.00 | 1,147.00 | 904.05 | 232,914 |
| 2023-05-15 | 1,150.00 | 1,162.00 | 1,140.00 | 1,140.00 | 898.53 | 145,912 |
| 2023-05-12 | 1,161.00 | 1,169.00 | 1,140.00 | 1,150.00 | 906.41 | 620,995 |
| 2023-05-11 | 1,167.00 | 1,176.00 | 1,151.00 | 1,160.00 | 914.29 | 354,896 |
| 2023-05-10 | 1,190.00 | 1,215.00 | 1,167.00 | 1,169.00 | 921.39 | 589,164 |
| 2023-05-09 | 1,215.00 | 1,230.00 | 1,190.00 | 1,193.00 | 940.30 | 124,440 |
| 2023-05-08 | 1,197.00 | 1,230.00 | 1,190.00 | 1,230.00 | 969.47 | 254,422 |
| 2023-05-05 | 1,201.00 | 1,210.00 | 1,200.00 | 1,206.00 | 950.55 | 186,771 |
| 2023-05-04 | 1,210.00 | 1,215.00 | 1,201.00 | 1,206.00 | 950.55 | 375,682 |
| 2023-05-03 | 1,210.00 | 1,220.00 | 1,210.00 | 1,210.00 | 953.70 | 706,167 |
| 2023-05-02 | 1,204.00 | 1,229.00 | 1,201.00 | 1,215.00 | 957.64 | 190,665 |
| 2023-04-28 | 1,221.00 | 1,230.00 | 1,201.00 | 1,220.00 | 961.59 | 76,246 |
| 2023-04-26 | 1,235.00 | 1,235.00 | 1,215.00 | 1,222.00 | 963.16 | 54,913 |
| 2023-04-25 | 1,224.00 | 1,235.00 | 1,205.00 | 1,235.00 | 973.41 | 89,809 |
| 2023-04-24 | 1,223.00 | 1,248.00 | 1,220.00 | 1,240.00 | 977.35 | 288,260 |
| 2023-04-21 | 1,228.00 | 1,239.00 | 1,225.00 | 1,230.00 | 969.47 | 235,298 |
| 2023-04-20 | 1,230.00 | 1,243.00 | 1,225.00 | 1,241.00 | 978.14 | 317,167 |
| 2023-04-19 | 1,220.00 | 1,249.00 | 1,220.00 | 1,230.00 | 969.47 | 15,271 |
| 2023-04-18 | 1,250.00 | 1,265.00 | 1,237.00 | 1,244.00 | 980.50 | 342,216 |
| 2023-04-17 | 1,251.00 | 1,273.00 | 1,245.00 | 1,249.00 | 984.44 | 64,520 |
| 2023-04-14 | 1,250.00 | 1,276.00 | 1,250.00 | 1,273.00 | 1,003.36 | 362,816 |
| 2023-04-13 | 1,272.00 | 1,280.00 | 1,235.00 | 1,270.00 | 1,000.99 | 2,341,712 |
| 2023-04-12 | 1,278.00 | 1,279.00 | 1,250.00 | 1,272.00 | 1,002.57 | 88,042 |
| 2023-04-11 | 1,290.00 | 1,290.00 | 1,265.00 | 1,265.00 | 997.05 | 84,546 |
| 2023-04-06 | 1,245.00 | 1,275.00 | 1,230.00 | 1,265.00 | 997.05 | 464,381 |
| 2023-04-05 | 1,246.00 | 1,259.00 | 1,238.00 | 1,257.00 | 990.75 | 84,133 |
| 2023-04-04 | 1,230.00 | 1,260.00 | 1,230.00 | 1,250.00 | 985.23 | 217,664 |
| 2023-04-03 | 1,214.00 | 1,259.00 | 1,201.00 | 1,250.00 | 985.23 | 1,048,575 |
| 2023-03-31 | 1,207.00 | 1,220.00 | 1,184.00 | 1,211.00 | 954.49 | 191,349 |
| 2023-03-30 | 1,205.00 | 1,230.00 | 1,205.00 | 1,220.00 | 961.59 | 146,186 |
| 2023-03-29 | 1,239.00 | 1,239.00 | 1,215.00 | 1,225.00 | 965.53 | 34,307 |
| 2023-03-28 | 1,200.00 | 1,240.00 | 1,183.00 | 1,220.00 | 961.59 | 255,618 |
| 2023-03-27 | 1,208.00 | 1,218.00 | 1,186.00 | 1,210.00 | 953.70 | 117,059 |
| 2023-03-24 | 1,199.00 | 1,199.00 | 1,166.00 | 1,190.00 | 937.94 | 119,410 |
| 2023-03-23 | 1,184.00 | 1,202.00 | 1,170.00 | 1,175.00 | 926.12 | 234,736 |
| 2023-03-22 | 1,170.00 | 1,190.00 | 1,169.00 | 1,180.00 | 930.06 | 219,892 |
| 2023-03-20 | 1,183.00 | 1,183.00 | 1,166.00 | 1,170.00 | 922.18 | 58,840 |
| 2023-03-17 | 1,146.00 | 1,200.00 | 1,146.00 | 1,183.00 | 932.42 | 560,574 |
| 2023-03-16 | 1,187.00 | 1,187.00 | 1,145.00 | 1,151.00 | 907.20 | 32,660 |
| 2023-03-15 | 1,171.00 | 1,172.00 | 1,145.00 | 1,150.00 | 906.41 | 291,866 |
| 2023-03-14 | 1,151.00 | 1,168.00 | 1,126.00 | 1,161.00 | 915.08 | 385,222 |
| 2023-03-13 | 1,177.00 | 1,177.00 | 1,150.00 | 1,155.00 | 910.35 | 325,853 |
| 2023-03-10 | 1,175.00 | 1,189.00 | 1,151.00 | 1,161.00 | 915.08 | 179,368 |
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.