Tsogo Sun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,069.00 | 1,127.00 | 1,069.00 | 1,090.00 | 824.60 | 492,721 |
| 2022-06-23 | 1,110.00 | 1,110.00 | 1,073.00 | 1,073.00 | 811.74 | 24,889 |
| 2022-06-22 | 1,144.00 | 1,146.00 | 1,094.00 | 1,110.00 | 839.73 | 269,428 |
| 2022-06-21 | 1,115.00 | 1,164.00 | 1,108.00 | 1,112.00 | 841.24 | 273,112 |
| 2022-06-20 | 1,128.00 | 1,189.00 | 1,100.00 | 1,116.00 | 844.27 | 164,049 |
| 2022-06-17 | 1,125.00 | 1,157.00 | 1,100.00 | 1,128.00 | 853.35 | 569,507 |
| 2022-06-15 | 1,107.00 | 1,178.00 | 1,101.00 | 1,143.00 | 864.69 | 252,800 |
| 2022-06-14 | 1,166.00 | 1,179.00 | 1,099.00 | 1,139.00 | 861.67 | 161,900 |
| 2022-06-13 | 1,226.00 | 1,226.00 | 1,163.00 | 1,178.00 | 891.17 | 73,896 |
| 2022-06-10 | 1,240.00 | 1,271.00 | 1,194.00 | 1,230.00 | 930.51 | 379,414 |
| 2022-06-09 | 1,294.00 | 1,312.00 | 1,264.00 | 1,274.00 | 963.80 | 107,804 |
| 2022-06-08 | 1,290.00 | 1,290.00 | 1,247.00 | 1,267.00 | 958.50 | 157,647 |
| 2022-06-07 | 1,299.00 | 1,299.00 | 1,262.00 | 1,274.00 | 963.80 | 220,741 |
| 2022-06-06 | 1,295.00 | 1,319.00 | 1,270.00 | 1,295.00 | 979.68 | 283,655 |
| 2022-06-03 | 1,310.00 | 1,355.00 | 1,307.00 | 1,319.00 | 997.84 | 456,398 |
| 2022-06-02 | 1,295.00 | 1,311.00 | 1,267.00 | 1,310.00 | 991.03 | 333,037 |
| 2022-06-01 | 1,271.00 | 1,288.00 | 1,262.00 | 1,275.00 | 964.55 | 440,539 |
| 2022-05-31 | 1,290.00 | 1,315.00 | 1,261.00 | 1,293.00 | 978.17 | 81,508 |
| 2022-05-30 | 1,334.00 | 1,387.00 | 1,257.00 | 1,284.00 | 971.36 | 291,035 |
| 2022-05-27 | 1,240.00 | 1,321.00 | 1,189.00 | 1,321.00 | 999.35 | 1,285,865 |
| 2022-05-26 | 1,270.00 | 1,270.00 | 1,129.00 | 1,222.00 | 924.46 | 1,041,653 |
| 2022-05-25 | 1,235.00 | 1,270.00 | 1,206.00 | 1,206.00 | 912.35 | 443,322 |
| 2022-05-24 | 1,206.00 | 1,260.00 | 1,206.00 | 1,250.00 | 945.64 | 1,154,269 |
| 2022-05-23 | 1,085.00 | 1,201.00 | 1,064.00 | 1,201.00 | 908.57 | 1,487,375 |
| 2022-05-20 | 1,083.00 | 1,083.00 | 1,055.00 | 1,065.00 | 805.69 | 181,865 |
| 2022-05-19 | 1,055.00 | 1,094.00 | 1,055.00 | 1,061.00 | 802.66 | 99,778 |
| 2022-05-18 | 1,101.00 | 1,130.00 | 1,052.00 | 1,100.00 | 832.16 | 367,286 |
| 2022-05-17 | 1,130.00 | 1,158.00 | 1,125.00 | 1,127.00 | 852.59 | 739,707 |
| 2022-05-16 | 1,071.00 | 1,130.00 | 1,071.00 | 1,123.00 | 849.56 | 50,243 |
| 2022-05-13 | 1,127.00 | 1,159.00 | 1,110.00 | 1,132.00 | 856.37 | 339,285 |
| 2022-05-12 | 1,118.00 | 1,149.00 | 1,053.00 | 1,136.00 | 859.40 | 78,699 |
| 2022-05-11 | 1,093.00 | 1,135.00 | 1,093.00 | 1,120.00 | 847.29 | 131,253 |
| 2022-05-10 | 1,071.00 | 1,161.00 | 1,071.00 | 1,095.00 | 828.38 | 400,209 |
| 2022-05-09 | 1,159.00 | 1,170.00 | 1,109.00 | 1,120.00 | 847.29 | 561,333 |
| 2022-05-06 | 1,179.00 | 1,179.00 | 1,123.00 | 1,153.00 | 872.26 | 275,816 |
| 2022-05-05 | 1,185.00 | 1,185.00 | 1,144.00 | 1,160.00 | 877.55 | 250,028 |
| 2022-05-04 | 1,140.00 | 1,166.00 | 1,139.00 | 1,161.00 | 878.31 | 204,440 |
| 2022-05-03 | 1,066.00 | 1,170.00 | 1,065.00 | 1,140.00 | 862.42 | 217,652 |
| 2022-04-29 | 1,120.00 | 1,165.00 | 1,120.00 | 1,121.00 | 848.05 | 132,545 |
| 2022-04-28 | 1,110.00 | 1,120.00 | 1,095.00 | 1,120.00 | 847.29 | 183,893 |
| 2022-04-26 | 1,086.00 | 1,119.00 | 1,086.00 | 1,110.00 | 839.73 | 113,564 |
| 2022-04-25 | 1,050.00 | 1,134.00 | 1,050.00 | 1,086.00 | 821.57 | 156,457 |
| 2022-04-22 | 1,129.00 | 1,135.00 | 1,051.00 | 1,089.00 | 823.84 | 296,594 |
| 2022-04-21 | 1,104.00 | 1,135.00 | 1,104.00 | 1,105.00 | 835.95 | 289,057 |
| 2022-04-20 | 1,120.00 | 1,144.00 | 1,120.00 | 1,123.00 | 849.56 | 103,080 |
| 2022-04-19 | 1,100.00 | 1,159.00 | 1,100.00 | 1,123.00 | 849.56 | 222,188 |
| 2022-04-14 | 1,127.00 | 1,143.00 | 1,105.00 | 1,130.00 | 854.86 | 296,941 |
| 2022-04-13 | 1,152.00 | 1,154.00 | 1,040.00 | 1,100.00 | 832.16 | 337,563 |
| 2022-04-12 | 1,152.00 | 1,175.00 | 1,131.00 | 1,156.00 | 874.53 | 225,359 |
| 2022-04-11 | 1,168.00 | 1,199.00 | 1,151.00 | 1,177.00 | 890.41 | 66,636 |
| 2022-04-08 | 1,165.00 | 1,216.00 | 1,132.00 | 1,151.00 | 870.75 | 248,219 |
| 2022-04-07 | 1,234.00 | 1,234.00 | 1,140.00 | 1,165.00 | 881.34 | 191,236 |
| 2022-04-06 | 1,198.00 | 1,201.00 | 1,149.00 | 1,180.00 | 892.68 | 245,474 |
| 2022-04-05 | 1,223.00 | 1,231.00 | 1,178.00 | 1,178.00 | 891.17 | 211,632 |
| 2022-04-04 | 1,230.00 | 1,266.00 | 1,150.00 | 1,206.00 | 912.35 | 538,216 |
| 2022-04-01 | 1,204.00 | 1,235.00 | 1,204.00 | 1,232.00 | 932.02 | 207,741 |
| 2022-03-31 | 1,166.00 | 1,224.00 | 1,166.00 | 1,204.00 | 910.84 | 371,627 |
| 2022-03-30 | 1,169.00 | 1,189.00 | 1,149.00 | 1,177.00 | 890.41 | 202,661 |
| 2022-03-29 | 1,135.00 | 1,200.00 | 1,125.00 | 1,177.00 | 890.41 | 301,762 |
| 2022-03-28 | 1,117.00 | 1,135.00 | 1,115.00 | 1,121.00 | 848.05 | 278,944 |
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.