Tsogo Sun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 744.00 | 762.00 | 739.00 | 740.00 | 740.00 | 154,151 |
| 2026-07-21 | 768.00 | 780.00 | 755.00 | 780.00 | 750.00 | 103,899 |
| 2026-07-20 | 766.00 | 766.00 | 752.00 | 763.00 | 733.65 | 94,622 |
| 2026-07-17 | 776.00 | 779.00 | 755.00 | 757.00 | 727.88 | 51,500 |
| 2026-07-16 | 790.00 | 790.00 | 770.00 | 780.00 | 750.00 | 154,556 |
| 2026-07-15 | 772.00 | 792.00 | 772.00 | 780.00 | 750.00 | 486,431 |
| 2026-07-14 | 755.00 | 785.00 | 754.00 | 785.00 | 754.81 | 92,108 |
| 2026-07-13 | 780.00 | 786.00 | 755.00 | 769.00 | 739.42 | 30,811 |
| 2026-07-10 | 796.00 | 796.00 | 772.00 | 796.00 | 765.38 | 100,413 |
| 2026-07-09 | 762.00 | 794.00 | 762.00 | 790.00 | 759.62 | 89,880 |
| 2026-07-08 | 756.00 | 782.00 | 755.00 | 780.00 | 750.00 | 91,859 |
| 2026-07-07 | 765.00 | 780.00 | 749.00 | 780.00 | 750.00 | 24,690 |
| 2026-07-06 | 794.00 | 794.00 | 771.00 | 793.00 | 762.50 | 142,783 |
| 2026-07-03 | 796.00 | 796.00 | 781.00 | 790.00 | 759.62 | 205,827 |
| 2026-07-02 | 785.00 | 797.00 | 780.00 | 790.00 | 759.62 | 211,392 |
| 2026-07-01 | 768.00 | 798.00 | 768.00 | 790.00 | 759.62 | 509,493 |
| 2026-06-30 | 767.00 | 780.00 | 758.00 | 780.00 | 750.00 | 192,918 |
| 2026-06-29 | 766.00 | 773.00 | 756.00 | 767.00 | 737.50 | 54,327 |
| 2026-06-26 | 756.00 | 773.00 | 752.00 | 758.00 | 728.85 | 120,967 |
| 2026-06-25 | 753.00 | 767.00 | 750.00 | 767.00 | 737.50 | 47,585 |
| 2026-06-24 | 776.00 | 778.00 | 740.00 | 760.00 | 730.77 | 109,534 |
| 2026-06-23 | 755.00 | 778.00 | 755.00 | 778.00 | 748.08 | 140,428 |
| 2026-06-22 | 750.00 | 780.00 | 740.00 | 780.00 | 750.00 | 275,524 |
| 2026-06-19 | 775.00 | 775.00 | 745.00 | 750.00 | 721.15 | 1,687,694 |
| 2026-06-18 | 779.00 | 780.00 | 762.00 | 769.00 | 739.42 | 82,080 |
| 2026-06-17 | 780.00 | 780.00 | 761.00 | 780.00 | 750.00 | 160,768 |
| 2026-06-15 | 779.00 | 780.00 | 765.00 | 779.00 | 749.04 | 102,243 |
| 2026-06-12 | 786.00 | 788.00 | 759.00 | 759.00 | 729.81 | 173,609 |
| 2026-06-11 | 784.00 | 784.00 | 757.00 | 775.00 | 745.19 | 605,444 |
| 2026-06-10 | 786.00 | 786.00 | 750.00 | 764.00 | 734.62 | 626,519 |
| 2026-06-09 | 779.00 | 790.00 | 767.00 | 769.00 | 739.42 | 126,410 |
| 2026-06-08 | 773.00 | 785.00 | 759.00 | 779.00 | 749.04 | 98,563 |
| 2026-06-05 | 779.00 | 780.00 | 756.00 | 762.00 | 732.69 | 128,670 |
| 2026-06-04 | 789.00 | 790.00 | 759.00 | 771.00 | 741.35 | 99,160 |
| 2026-06-03 | 779.00 | 790.00 | 771.00 | 771.00 | 741.35 | 411,385 |
| 2026-06-02 | 798.00 | 798.00 | 764.00 | 788.00 | 757.69 | 277,714 |
| 2026-06-01 | 765.00 | 810.00 | 757.00 | 789.00 | 758.65 | 536,071 |
| 2026-05-29 | 762.00 | 765.00 | 743.00 | 759.00 | 729.81 | 306,654 |
| 2026-05-28 | 755.00 | 762.00 | 735.00 | 762.00 | 732.69 | 280,884 |
| 2026-05-27 | 740.00 | 750.00 | 719.00 | 750.00 | 721.15 | 809,933 |
| 2026-05-26 | 773.00 | 792.00 | 748.00 | 749.00 | 720.19 | 157,567 |
| 2026-05-25 | 739.00 | 778.00 | 739.00 | 773.00 | 743.27 | 586,247 |
| 2026-05-22 | 716.00 | 737.00 | 709.00 | 737.00 | 708.65 | 202,752 |
| 2026-05-21 | 699.00 | 716.00 | 696.00 | 706.00 | 678.85 | 50,975 |
| 2026-05-20 | 704.00 | 716.00 | 693.00 | 710.00 | 682.69 | 69,058 |
| 2026-05-19 | 694.00 | 709.00 | 689.00 | 709.00 | 681.73 | 103,095 |
| 2026-05-18 | 699.00 | 703.00 | 681.00 | 700.00 | 673.08 | 205,001 |
| 2026-05-15 | 664.00 | 698.00 | 664.00 | 695.00 | 668.27 | 870,514 |
| 2026-05-14 | 661.00 | 685.00 | 661.00 | 665.00 | 639.42 | 5,607,871 |
| 2026-05-13 | 672.00 | 709.00 | 656.00 | 670.00 | 644.23 | 5,510,091 |
| 2026-05-12 | 680.00 | 694.00 | 671.00 | 679.00 | 652.88 | 105,295 |
| 2026-05-11 | 684.00 | 711.00 | 681.00 | 699.00 | 672.12 | 185,978 |
| 2026-05-08 | 700.00 | 705.00 | 685.00 | 695.00 | 668.27 | 100,322 |
| 2026-05-07 | 710.00 | 719.00 | 696.00 | 705.00 | 677.88 | 818,932 |
| 2026-05-06 | 708.00 | 720.00 | 695.00 | 695.00 | 668.27 | 317,075 |
| 2026-05-05 | 703.00 | 715.00 | 690.00 | 694.00 | 667.31 | 112,079 |
| 2026-05-04 | 708.00 | 720.00 | 692.00 | 709.00 | 681.73 | 444,795 |
| 2026-04-30 | 684.00 | 702.00 | 683.00 | 700.00 | 673.08 | 481,822 |
| 2026-04-29 | 668.00 | 692.00 | 667.00 | 692.00 | 665.38 | 226,666 |
| 2026-04-28 | 690.00 | 691.00 | 674.00 | 680.00 | 653.85 | 247,722 |
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.