Tsogo Sun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 1,267.00 | 1,268.00 | 1,225.00 | 1,244.00 | 955.99 | 312,329 |
| 2022-12-08 | 1,262.00 | 1,280.00 | 1,240.00 | 1,265.00 | 972.13 | 187,689 |
| 2022-12-07 | 1,228.00 | 1,243.00 | 1,227.00 | 1,239.00 | 952.15 | 57,568 |
| 2022-12-06 | 1,260.00 | 1,260.00 | 1,242.00 | 1,250.00 | 960.60 | 48,021 |
| 2022-12-05 | 1,250.00 | 1,269.00 | 1,233.00 | 1,260.00 | 968.29 | 357,539 |
| 2022-12-02 | 1,220.00 | 1,275.00 | 1,212.00 | 1,227.00 | 942.93 | 973,169 |
| 2022-12-01 | 1,294.00 | 1,297.00 | 1,218.00 | 1,228.00 | 943.69 | 3,040,295 |
| 2022-11-30 | 1,275.00 | 1,306.00 | 1,274.00 | 1,274.00 | 979.04 | 608,485 |
| 2022-11-29 | 1,289.00 | 1,289.00 | 1,275.00 | 1,285.00 | 987.50 | 118,451 |
| 2022-11-28 | 1,294.00 | 1,295.00 | 1,274.00 | 1,282.00 | 985.19 | 116,338 |
| 2022-11-25 | 1,301.00 | 1,311.00 | 1,277.00 | 1,297.00 | 996.72 | 320,935 |
| 2022-11-24 | 1,314.00 | 1,334.00 | 1,300.00 | 1,311.00 | 1,007.48 | 1,502,093 |
| 2022-11-23 | 1,300.00 | 1,314.00 | 1,288.00 | 1,311.00 | 1,007.48 | 815,001 |
| 2022-11-22 | 1,280.00 | 1,310.00 | 1,260.00 | 1,294.00 | 994.41 | 2,286,139 |
| 2022-11-21 | 1,240.00 | 1,296.00 | 1,240.00 | 1,256.00 | 965.21 | 635,361 |
| 2022-11-18 | 1,245.00 | 1,293.00 | 1,240.00 | 1,251.00 | 961.37 | 1,075,957 |
| 2022-11-17 | 1,221.00 | 1,247.00 | 1,205.00 | 1,227.00 | 942.93 | 1,249,275 |
| 2022-11-16 | 1,224.00 | 1,225.00 | 1,200.00 | 1,215.00 | 933.70 | 1,064,297 |
| 2022-11-15 | 1,220.00 | 1,225.00 | 1,190.00 | 1,224.00 | 940.62 | 513,330 |
| 2022-11-14 | 1,216.00 | 1,225.00 | 1,207.00 | 1,220.00 | 937.55 | 152,892 |
| 2022-11-11 | 1,191.00 | 1,225.00 | 1,191.00 | 1,220.00 | 937.55 | 175,189 |
| 2022-11-10 | 1,180.00 | 1,209.00 | 1,180.00 | 1,185.00 | 910.65 | 188,273 |
| 2022-11-09 | 1,210.00 | 1,210.00 | 1,194.00 | 1,195.00 | 918.33 | 914,275 |
| 2022-11-08 | 1,190.00 | 1,219.00 | 1,170.00 | 1,199.00 | 921.41 | 244,128 |
| 2022-11-07 | 1,150.00 | 1,187.00 | 1,150.00 | 1,186.00 | 911.42 | 288,705 |
| 2022-11-04 | 1,130.00 | 1,160.00 | 1,080.00 | 1,152.00 | 885.29 | 633,649 |
| 2022-11-03 | 1,120.00 | 1,132.00 | 1,098.00 | 1,130.00 | 868.38 | 259,750 |
| 2022-11-02 | 1,150.00 | 1,150.00 | 1,105.00 | 1,115.00 | 856.86 | 141,997 |
| 2022-11-01 | 1,106.00 | 1,219.00 | 1,106.00 | 1,150.00 | 883.75 | 381,886 |
| 2022-10-31 | 1,150.00 | 1,159.00 | 1,140.00 | 1,150.00 | 883.75 | 234,244 |
| 2022-10-28 | 1,199.00 | 1,199.00 | 1,100.00 | 1,150.00 | 883.75 | 220,754 |
| 2022-10-27 | 1,165.00 | 1,200.00 | 1,140.00 | 1,144.00 | 879.14 | 1,086,534 |
| 2022-10-26 | 1,180.00 | 1,180.00 | 1,150.00 | 1,150.00 | 883.75 | 329,323 |
| 2022-10-25 | 1,130.00 | 1,180.00 | 1,110.00 | 1,165.00 | 895.28 | 238,347 |
| 2022-10-24 | 1,143.00 | 1,160.00 | 1,080.00 | 1,126.00 | 865.31 | 259,625 |
| 2022-10-21 | 1,152.00 | 1,174.00 | 1,136.00 | 1,160.00 | 891.44 | 77,241 |
| 2022-10-20 | 1,160.00 | 1,160.00 | 1,107.00 | 1,151.00 | 884.52 | 322,309 |
| 2022-10-19 | 1,160.00 | 1,161.00 | 1,144.00 | 1,160.00 | 891.44 | 518,999 |
| 2022-10-18 | 1,183.00 | 1,194.00 | 1,160.00 | 1,163.00 | 893.74 | 196,174 |
| 2022-10-17 | 1,153.00 | 1,187.00 | 1,153.00 | 1,186.00 | 911.42 | 71,133 |
| 2022-10-14 | 1,163.00 | 1,200.00 | 1,163.00 | 1,180.00 | 906.81 | 196,743 |
| 2022-10-13 | 1,181.00 | 1,181.00 | 1,154.00 | 1,160.00 | 891.44 | 231,786 |
| 2022-10-12 | 1,214.00 | 1,219.00 | 1,161.00 | 1,182.00 | 908.34 | 93,811 |
| 2022-10-11 | 1,137.00 | 1,165.00 | 1,132.00 | 1,160.00 | 891.44 | 209,572 |
| 2022-10-10 | 1,199.00 | 1,199.00 | 1,149.00 | 1,161.00 | 892.21 | 1,708,872 |
| 2022-10-07 | 1,156.00 | 1,199.00 | 1,156.00 | 1,172.00 | 900.66 | 310,773 |
| 2022-10-06 | 1,190.00 | 1,200.00 | 1,169.00 | 1,170.00 | 899.12 | 243,605 |
| 2022-10-05 | 1,220.00 | 1,230.00 | 1,180.00 | 1,200.00 | 922.18 | 149,141 |
| 2022-10-04 | 1,185.00 | 1,220.00 | 1,185.00 | 1,220.00 | 922.94 | 474,492 |
| 2022-10-03 | 1,200.00 | 1,200.00 | 1,188.00 | 1,190.00 | 900.25 | 83,745 |
| 2022-09-30 | 1,246.00 | 1,246.00 | 1,180.00 | 1,205.00 | 911.60 | 292,170 |
| 2022-09-29 | 1,248.00 | 1,248.00 | 1,206.00 | 1,245.00 | 941.86 | 105,463 |
| 2022-09-28 | 1,206.00 | 1,225.00 | 1,179.00 | 1,225.00 | 926.73 | 318,813 |
| 2022-09-27 | 1,220.00 | 1,255.00 | 1,205.00 | 1,207.00 | 913.11 | 177,370 |
| 2022-09-26 | 1,237.00 | 1,240.00 | 1,203.00 | 1,220.00 | 922.94 | 79,358 |
| 2022-09-23 | 1,261.00 | 1,288.00 | 1,226.00 | 1,240.00 | 938.08 | 271,703 |
| 2022-09-22 | 1,267.00 | 1,298.00 | 1,240.00 | 1,269.00 | 960.01 | 81,076 |
| 2022-09-21 | 1,291.00 | 1,325.00 | 1,257.00 | 1,290.00 | 975.90 | 138,357 |
| 2022-09-20 | 1,300.00 | 1,340.00 | 1,281.00 | 1,311.00 | 991.79 | 366,286 |
| 2022-09-19 | 1,345.00 | 1,345.00 | 1,283.00 | 1,290.00 | 975.90 | 254,671 |
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.