Tsogo Sun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 1,345.00 | 1,345.00 | 1,283.00 | 1,290.00 | 975.90 | 254,671 |
| 2022-09-16 | 1,340.00 | 1,360.00 | 1,300.00 | 1,325.00 | 1,002.38 | 713,374 |
| 2022-09-15 | 1,311.00 | 1,375.00 | 1,305.00 | 1,334.00 | 1,009.19 | 304,072 |
| 2022-09-14 | 1,301.00 | 1,320.00 | 1,300.00 | 1,320.00 | 998.60 | 272,149 |
| 2022-09-13 | 1,297.00 | 1,344.00 | 1,297.00 | 1,310.00 | 991.03 | 383,431 |
| 2022-09-12 | 1,295.00 | 1,350.00 | 1,272.00 | 1,305.00 | 987.25 | 421,269 |
| 2022-09-09 | 1,284.00 | 1,295.00 | 1,227.00 | 1,260.00 | 953.21 | 299,506 |
| 2022-09-08 | 1,266.00 | 1,289.00 | 1,250.00 | 1,282.00 | 969.85 | 64,152 |
| 2022-09-07 | 1,252.00 | 1,280.00 | 1,250.00 | 1,276.00 | 965.31 | 282,715 |
| 2022-09-06 | 1,229.00 | 1,294.00 | 1,229.00 | 1,260.00 | 953.21 | 265,711 |
| 2022-09-05 | 1,210.00 | 1,239.00 | 1,209.00 | 1,230.00 | 930.51 | 160,471 |
| 2022-09-02 | 1,225.00 | 1,245.00 | 1,200.00 | 1,208.00 | 913.87 | 182,315 |
| 2022-09-01 | 1,201.00 | 1,245.00 | 1,201.00 | 1,225.00 | 926.73 | 132,538 |
| 2022-08-31 | 1,245.00 | 1,262.00 | 1,222.00 | 1,260.00 | 953.21 | 161,830 |
| 2022-08-30 | 1,193.00 | 1,230.00 | 1,193.00 | 1,215.00 | 919.16 | 218,440 |
| 2022-08-29 | 1,180.00 | 1,196.00 | 1,176.00 | 1,196.00 | 904.79 | 34,560 |
| 2022-08-26 | 1,199.00 | 1,199.00 | 1,144.00 | 1,193.00 | 902.52 | 266,300 |
| 2022-08-25 | 1,125.00 | 1,180.00 | 1,125.00 | 1,150.00 | 869.99 | 520,753 |
| 2022-08-24 | 1,151.00 | 1,201.00 | 1,127.00 | 1,201.00 | 908.57 | 198,115 |
| 2022-08-23 | 1,110.00 | 1,166.00 | 1,110.00 | 1,165.00 | 881.34 | 153,165 |
| 2022-08-22 | 1,136.00 | 1,166.00 | 1,136.00 | 1,166.00 | 882.09 | 12,310 |
| 2022-08-19 | 1,141.00 | 1,250.00 | 1,091.00 | 1,179.00 | 891.93 | 184,679 |
| 2022-08-18 | 1,165.00 | 1,170.00 | 1,147.00 | 1,156.00 | 874.53 | 59,246 |
| 2022-08-17 | 1,169.00 | 1,188.00 | 1,168.00 | 1,188.00 | 898.74 | 257,241 |
| 2022-08-16 | 1,117.00 | 1,190.00 | 1,114.00 | 1,167.00 | 882.85 | 275,992 |
| 2022-08-15 | 1,067.00 | 1,126.00 | 1,067.00 | 1,120.00 | 847.29 | 84,999 |
| 2022-08-12 | 1,051.00 | 1,134.00 | 1,051.00 | 1,099.00 | 831.41 | 254,222 |
| 2022-08-11 | 1,088.00 | 1,097.00 | 1,060.00 | 1,071.00 | 810.22 | 69,467 |
| 2022-08-10 | 1,098.00 | 1,098.00 | 1,045.00 | 1,089.00 | 823.84 | 179,567 |
| 2022-08-08 | 1,057.00 | 1,100.00 | 1,049.00 | 1,098.00 | 830.65 | 104,015 |
| 2022-08-05 | 1,068.00 | 1,116.00 | 1,065.00 | 1,083.00 | 819.30 | 189,520 |
| 2022-08-04 | 1,063.00 | 1,084.00 | 1,050.00 | 1,060.00 | 801.90 | 273,376 |
| 2022-08-03 | 1,045.00 | 1,080.00 | 1,042.00 | 1,042.00 | 788.29 | 90,616 |
| 2022-08-02 | 1,050.00 | 1,081.00 | 1,046.00 | 1,063.00 | 804.17 | 504,274 |
| 2022-08-01 | 1,078.00 | 1,096.00 | 1,074.00 | 1,080.00 | 817.03 | 138,059 |
| 2022-07-29 | 1,071.00 | 1,100.00 | 1,070.00 | 1,080.00 | 817.03 | 165,175 |
| 2022-07-28 | 1,080.00 | 1,129.00 | 1,052.00 | 1,065.00 | 805.69 | 149,166 |
| 2022-07-27 | 1,100.00 | 1,101.00 | 1,080.00 | 1,090.00 | 824.60 | 166,198 |
| 2022-07-26 | 1,135.00 | 1,135.00 | 1,075.00 | 1,095.00 | 828.38 | 106,214 |
| 2022-07-25 | 1,061.00 | 1,150.00 | 1,061.00 | 1,135.00 | 858.64 | 126,682 |
| 2022-07-22 | 1,080.00 | 1,122.00 | 1,063.00 | 1,120.00 | 847.29 | 314,962 |
| 2022-07-21 | 1,078.00 | 1,094.00 | 1,076.00 | 1,080.00 | 817.03 | 611,722 |
| 2022-07-20 | 1,064.00 | 1,100.00 | 1,061.00 | 1,076.00 | 814.01 | 98,687 |
| 2022-07-19 | 1,081.00 | 1,110.00 | 1,052.00 | 1,080.00 | 817.03 | 171,306 |
| 2022-07-18 | 1,083.00 | 1,120.00 | 1,080.00 | 1,080.00 | 817.03 | 221,774 |
| 2022-07-15 | 1,110.00 | 1,120.00 | 1,078.00 | 1,104.00 | 835.19 | 370,975 |
| 2022-07-14 | 1,110.00 | 1,170.00 | 1,110.00 | 1,123.00 | 849.56 | 283,530 |
| 2022-07-13 | 1,149.00 | 1,195.00 | 1,101.00 | 1,108.00 | 838.22 | 240,756 |
| 2022-07-12 | 1,098.00 | 1,140.00 | 1,091.00 | 1,139.00 | 861.67 | 336,450 |
| 2022-07-11 | 1,128.00 | 1,128.00 | 1,089.00 | 1,095.00 | 828.38 | 27,782 |
| 2022-07-08 | 1,085.00 | 1,111.00 | 1,085.00 | 1,087.00 | 822.33 | 50,080 |
| 2022-07-07 | 1,107.00 | 1,121.00 | 1,080.00 | 1,085.00 | 820.82 | 62,867 |
| 2022-07-06 | 1,086.00 | 1,114.00 | 1,085.00 | 1,107.00 | 837.46 | 88,299 |
| 2022-07-05 | 1,051.00 | 1,128.00 | 1,051.00 | 1,128.00 | 853.35 | 139,537 |
| 2022-07-04 | 1,093.00 | 1,099.00 | 1,080.00 | 1,088.00 | 823.09 | 67,379 |
| 2022-07-01 | 1,041.00 | 1,129.00 | 1,026.00 | 1,070.00 | 809.47 | 358,855 |
| 2022-06-30 | 1,070.00 | 1,070.00 | 1,021.00 | 1,041.00 | 787.53 | 275,934 |
| 2022-06-29 | 1,083.00 | 1,083.00 | 1,064.00 | 1,081.00 | 817.79 | 65,517 |
| 2022-06-28 | 1,122.00 | 1,129.00 | 1,066.00 | 1,083.00 | 819.30 | 101,846 |
| 2022-06-27 | 1,090.00 | 1,130.00 | 1,090.00 | 1,090.00 | 824.60 | 58,954 |
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.