Tsogo Sun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 1,110.00 | 1,132.00 | 1,101.00 | 1,122.00 | 848.81 | 378,887 |
| 2022-03-24 | 1,125.00 | 1,131.00 | 1,103.00 | 1,110.00 | 839.73 | 473,640 |
| 2022-03-23 | 1,120.00 | 1,120.00 | 1,101.00 | 1,110.00 | 839.73 | 208,856 |
| 2022-03-22 | 1,131.00 | 1,148.00 | 1,113.00 | 1,113.00 | 842.00 | 147,085 |
| 2022-03-18 | 1,100.00 | 1,139.00 | 1,099.00 | 1,109.00 | 838.97 | 731,918 |
| 2022-03-17 | 1,061.00 | 1,120.00 | 1,055.00 | 1,100.00 | 832.16 | 685,356 |
| 2022-03-16 | 1,090.00 | 1,090.00 | 1,057.00 | 1,069.00 | 808.71 | 80,433 |
| 2022-03-15 | 1,092.00 | 1,092.00 | 1,030.00 | 1,040.00 | 786.77 | 415,774 |
| 2022-03-14 | 1,051.00 | 1,092.00 | 1,051.00 | 1,057.00 | 799.63 | 399,602 |
| 2022-03-11 | 1,060.00 | 1,095.00 | 1,053.00 | 1,095.00 | 828.38 | 246,301 |
| 2022-03-10 | 1,032.00 | 1,088.00 | 1,032.00 | 1,061.00 | 802.66 | 23,366 |
| 2022-03-09 | 1,033.00 | 1,080.00 | 1,033.00 | 1,068.00 | 807.95 | 284,854 |
| 2022-03-08 | 1,089.00 | 1,089.00 | 1,050.00 | 1,050.00 | 794.34 | 411,010 |
| 2022-03-07 | 1,102.00 | 1,106.00 | 1,071.00 | 1,098.00 | 830.65 | 503,364 |
| 2022-03-04 | 1,174.00 | 1,174.00 | 1,137.00 | 1,150.00 | 869.99 | 240,272 |
| 2022-03-03 | 1,115.00 | 1,199.00 | 1,115.00 | 1,165.00 | 881.34 | 468,417 |
| 2022-03-02 | 1,170.00 | 1,170.00 | 1,139.00 | 1,160.00 | 877.55 | 409,542 |
| 2022-03-01 | 1,112.00 | 1,167.00 | 1,112.00 | 1,155.00 | 873.77 | 560,695 |
| 2022-02-28 | 1,135.00 | 1,164.00 | 1,135.00 | 1,164.00 | 880.58 | 72,366 |
| 2022-02-25 | 1,122.00 | 1,165.00 | 1,122.00 | 1,150.00 | 869.99 | 412,208 |
| 2022-02-24 | 1,097.00 | 1,146.00 | 1,093.00 | 1,140.00 | 862.42 | 377,093 |
| 2022-02-23 | 1,146.00 | 1,175.00 | 1,141.00 | 1,150.00 | 869.99 | 175,475 |
| 2022-02-22 | 1,140.00 | 1,155.00 | 1,122.00 | 1,153.00 | 872.26 | 89,377 |
| 2022-02-21 | 1,135.00 | 1,153.00 | 1,131.00 | 1,140.00 | 862.42 | 410,348 |
| 2022-02-18 | 1,156.00 | 1,160.00 | 1,115.00 | 1,151.00 | 870.75 | 102,669 |
| 2022-02-17 | 1,123.00 | 1,174.00 | 1,123.00 | 1,174.00 | 888.15 | 142,242 |
| 2022-02-16 | 1,149.00 | 1,155.00 | 1,120.00 | 1,145.00 | 866.21 | 164,534 |
| 2022-02-15 | 1,116.00 | 1,138.00 | 1,100.00 | 1,138.00 | 860.91 | 71,970 |
| 2022-02-14 | 1,124.00 | 1,124.00 | 1,099.00 | 1,100.00 | 832.16 | 220,481 |
| 2022-02-11 | 1,150.00 | 1,150.00 | 1,114.00 | 1,149.00 | 869.23 | 206,584 |
| 2022-02-10 | 1,150.00 | 1,150.00 | 1,110.00 | 1,125.00 | 851.08 | 118,132 |
| 2022-02-09 | 1,175.00 | 1,183.00 | 1,120.00 | 1,150.00 | 869.99 | 162,066 |
| 2022-02-08 | 1,120.00 | 1,168.00 | 1,110.00 | 1,167.00 | 882.85 | 430,310 |
| 2022-02-07 | 1,110.00 | 1,130.00 | 1,110.00 | 1,117.00 | 845.02 | 322,598 |
| 2022-02-04 | 1,120.00 | 1,125.00 | 1,110.00 | 1,110.00 | 839.73 | 111,308 |
| 2022-02-03 | 1,090.00 | 1,125.00 | 1,087.00 | 1,125.00 | 851.08 | 399,897 |
| 2022-02-02 | 1,111.00 | 1,126.00 | 1,080.00 | 1,090.00 | 824.60 | 682,225 |
| 2022-02-01 | 1,146.00 | 1,146.00 | 1,118.00 | 1,123.00 | 849.56 | 504,041 |
| 2022-01-31 | 1,117.00 | 1,145.00 | 1,110.00 | 1,116.00 | 844.27 | 1,072,241 |
| 2022-01-28 | 1,143.00 | 1,143.00 | 1,105.00 | 1,132.00 | 856.37 | 320,763 |
| 2022-01-27 | 1,092.00 | 1,149.00 | 1,092.00 | 1,145.00 | 866.21 | 179,172 |
| 2022-01-26 | 1,120.00 | 1,141.00 | 1,106.00 | 1,125.00 | 851.08 | 419,922 |
| 2022-01-25 | 1,103.00 | 1,120.00 | 1,101.00 | 1,110.00 | 839.73 | 310,530 |
| 2022-01-24 | 1,129.00 | 1,129.00 | 1,088.00 | 1,100.00 | 832.16 | 124,725 |
| 2022-01-21 | 1,100.00 | 1,127.00 | 1,080.00 | 1,110.00 | 839.73 | 233,761 |
| 2022-01-20 | 1,100.00 | 1,113.00 | 1,100.00 | 1,105.00 | 835.95 | 253,638 |
| 2022-01-19 | 1,099.00 | 1,113.00 | 1,098.00 | 1,100.00 | 832.16 | 504,289 |
| 2022-01-18 | 1,088.00 | 1,145.00 | 1,088.00 | 1,113.00 | 842.00 | 307,114 |
| 2022-01-17 | 1,102.00 | 1,146.00 | 1,095.00 | 1,095.00 | 828.38 | 525,149 |
| 2022-01-14 | 1,112.00 | 1,144.00 | 1,084.00 | 1,109.00 | 838.97 | 429,289 |
| 2022-01-13 | 1,107.00 | 1,131.00 | 1,085.00 | 1,085.00 | 820.82 | 449,613 |
| 2022-01-12 | 1,117.00 | 1,148.00 | 1,116.00 | 1,129.00 | 854.10 | 671,690 |
| 2022-01-11 | 1,135.00 | 1,163.00 | 1,095.00 | 1,115.00 | 843.51 | 292,045 |
| 2022-01-10 | 1,114.00 | 1,125.00 | 1,086.00 | 1,125.00 | 851.08 | 120,768 |
| 2022-01-07 | 1,099.00 | 1,134.00 | 1,085.00 | 1,097.00 | 829.89 | 116,467 |
| 2022-01-06 | 1,110.00 | 1,141.00 | 1,091.00 | 1,096.00 | 829.14 | 242,577 |
| 2022-01-05 | 1,101.00 | 1,150.00 | 1,101.00 | 1,104.00 | 835.19 | 118,659 |
| 2022-01-04 | 1,160.00 | 1,190.00 | 1,131.00 | 1,142.00 | 863.94 | 335,223 |
| 2022-01-03 | 1,150.00 | 1,198.00 | 1,143.00 | 1,169.00 | 884.36 | 405,719 |
| 2021-12-31 | 1,156.00 | 1,175.00 | 1,146.00 | 1,165.00 | 881.34 | 108,337 |
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.