Tsogo Sun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 1,204.00 | 1,204.00 | 1,175.00 | 1,175.00 | 926.12 | 49,653 |
| 2023-03-08 | 1,226.00 | 1,226.00 | 1,182.00 | 1,182.00 | 931.63 | 184,313 |
| 2023-03-07 | 1,255.00 | 1,255.00 | 1,225.00 | 1,240.00 | 977.35 | 194,429 |
| 2023-03-06 | 1,250.00 | 1,260.00 | 1,230.00 | 1,240.00 | 977.35 | 156,215 |
| 2023-03-03 | 1,206.00 | 1,245.00 | 1,205.00 | 1,245.00 | 981.29 | 512,620 |
| 2023-03-02 | 1,186.00 | 1,226.00 | 1,186.00 | 1,205.00 | 949.76 | 91,643 |
| 2023-03-01 | 1,196.00 | 1,250.00 | 1,179.00 | 1,213.00 | 956.07 | 747,224 |
| 2023-02-28 | 1,166.00 | 1,197.00 | 1,160.00 | 1,192.00 | 939.52 | 473,981 |
| 2023-02-27 | 1,200.00 | 1,200.00 | 1,165.00 | 1,170.00 | 922.18 | 504,291 |
| 2023-02-24 | 1,181.00 | 1,191.00 | 1,170.00 | 1,188.00 | 936.36 | 201,399 |
| 2023-02-23 | 1,181.00 | 1,200.00 | 1,181.00 | 1,184.00 | 933.21 | 118,325 |
| 2023-02-22 | 1,185.00 | 1,208.00 | 1,185.00 | 1,187.00 | 935.58 | 132,861 |
| 2023-02-21 | 1,218.00 | 1,240.00 | 1,201.00 | 1,209.00 | 952.92 | 128,642 |
| 2023-02-20 | 1,202.00 | 1,217.00 | 1,200.00 | 1,202.00 | 947.40 | 87,907 |
| 2023-02-17 | 1,202.00 | 1,214.00 | 1,197.00 | 1,201.00 | 946.61 | 179,925 |
| 2023-02-16 | 1,217.00 | 1,217.00 | 1,182.00 | 1,210.00 | 953.70 | 130,631 |
| 2023-02-15 | 1,199.00 | 1,217.00 | 1,186.00 | 1,217.00 | 959.22 | 380,876 |
| 2023-02-14 | 1,181.00 | 1,206.00 | 1,181.00 | 1,200.00 | 945.82 | 282,486 |
| 2023-02-13 | 1,180.00 | 1,210.00 | 1,177.00 | 1,210.00 | 953.70 | 180,538 |
| 2023-02-10 | 1,175.00 | 1,184.00 | 1,169.00 | 1,184.00 | 933.21 | 87,263 |
| 2023-02-09 | 1,179.00 | 1,188.00 | 1,173.00 | 1,183.00 | 932.42 | 202,710 |
| 2023-02-08 | 1,180.00 | 1,190.00 | 1,165.00 | 1,189.00 | 937.15 | 177,329 |
| 2023-02-07 | 1,180.00 | 1,183.00 | 1,161.00 | 1,170.00 | 922.18 | 506,092 |
| 2023-02-06 | 1,190.00 | 1,197.00 | 1,182.00 | 1,187.00 | 935.58 | 657,958 |
| 2023-02-03 | 1,180.00 | 1,200.00 | 1,161.00 | 1,190.00 | 937.94 | 230,891 |
| 2023-02-02 | 1,204.00 | 1,204.00 | 1,160.00 | 1,172.00 | 923.75 | 962,135 |
| 2023-02-01 | 1,204.00 | 1,204.00 | 1,165.00 | 1,180.00 | 930.06 | 1,253,995 |
| 2023-01-31 | 1,181.00 | 1,184.00 | 1,170.00 | 1,181.00 | 930.85 | 400,617 |
| 2023-01-30 | 1,181.00 | 1,197.00 | 1,178.00 | 1,192.00 | 939.52 | 100,719 |
| 2023-01-27 | 1,192.00 | 1,192.00 | 1,174.00 | 1,180.00 | 930.06 | 232,591 |
| 2023-01-26 | 1,203.00 | 1,203.00 | 1,176.00 | 1,179.00 | 929.27 | 113,562 |
| 2023-01-25 | 1,193.00 | 1,201.00 | 1,174.00 | 1,193.00 | 940.30 | 618,559 |
| 2023-01-24 | 1,190.00 | 1,200.00 | 1,177.00 | 1,187.00 | 935.58 | 314,787 |
| 2023-01-23 | 1,199.00 | 1,199.00 | 1,178.00 | 1,180.00 | 930.06 | 116,590 |
| 2023-01-20 | 1,199.00 | 1,199.00 | 1,177.00 | 1,178.00 | 928.48 | 233,366 |
| 2023-01-19 | 1,180.00 | 1,219.00 | 1,177.00 | 1,197.00 | 943.46 | 557,387 |
| 2023-01-18 | 1,188.00 | 1,195.00 | 1,177.00 | 1,192.00 | 939.52 | 131,942 |
| 2023-01-17 | 1,200.00 | 1,206.00 | 1,178.00 | 1,190.00 | 937.94 | 96,861 |
| 2023-01-16 | 1,210.00 | 1,218.00 | 1,196.00 | 1,210.00 | 953.70 | 71,831 |
| 2023-01-13 | 1,180.00 | 1,220.00 | 1,180.00 | 1,203.00 | 948.19 | 290,246 |
| 2023-01-12 | 1,210.00 | 1,211.00 | 1,180.00 | 1,180.00 | 930.06 | 364,784 |
| 2023-01-11 | 1,182.00 | 1,220.00 | 1,177.00 | 1,200.00 | 945.82 | 855,850 |
| 2023-01-10 | 1,188.00 | 1,195.00 | 1,174.00 | 1,185.00 | 934.00 | 427,395 |
| 2023-01-09 | 1,180.00 | 1,195.00 | 1,177.00 | 1,178.00 | 928.48 | 1,004,516 |
| 2023-01-06 | 1,191.00 | 1,191.00 | 1,171.00 | 1,179.00 | 929.27 | 417,893 |
| 2023-01-05 | 1,200.00 | 1,200.00 | 1,171.00 | 1,180.00 | 930.06 | 323,193 |
| 2023-01-04 | 1,170.00 | 1,190.00 | 1,166.00 | 1,188.00 | 936.36 | 496,633 |
| 2023-01-03 | 1,218.00 | 1,218.00 | 1,157.00 | 1,171.00 | 922.96 | 613,997 |
| 2022-12-30 | 1,163.00 | 1,191.00 | 1,163.00 | 1,171.00 | 922.96 | 1,028,679 |
| 2022-12-29 | 1,200.00 | 1,200.00 | 1,170.00 | 1,175.00 | 926.12 | 212,546 |
| 2022-12-28 | 1,163.00 | 1,200.00 | 1,163.00 | 1,200.00 | 945.82 | 532,507 |
| 2022-12-23 | 1,178.00 | 1,184.00 | 1,171.00 | 1,171.00 | 922.96 | 43,377 |
| 2022-12-22 | 1,172.00 | 1,181.00 | 1,169.00 | 1,175.00 | 926.12 | 141,139 |
| 2022-12-21 | 1,190.00 | 1,190.00 | 1,170.00 | 1,171.00 | 922.96 | 336,999 |
| 2022-12-20 | 1,198.00 | 1,212.00 | 1,195.00 | 1,200.00 | 922.18 | 300,450 |
| 2022-12-19 | 1,200.00 | 1,200.00 | 1,190.00 | 1,200.00 | 922.18 | 610,095 |
| 2022-12-15 | 1,219.00 | 1,219.00 | 1,191.00 | 1,198.00 | 920.64 | 886,851 |
| 2022-12-14 | 1,260.00 | 1,260.00 | 1,210.00 | 1,211.00 | 930.63 | 125,762 |
| 2022-12-13 | 1,219.00 | 1,249.00 | 1,201.00 | 1,249.00 | 959.83 | 105,336 |
| 2022-12-12 | 1,244.00 | 1,244.00 | 1,195.00 | 1,210.00 | 929.86 | 239,725 |
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.