Tsogo Sun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,128.00 | 1,150.00 | 1,105.00 | 1,135.00 | 858.64 | 155,148 |
| 2021-12-29 | 1,113.00 | 1,148.00 | 1,113.00 | 1,130.00 | 854.86 | 28,719 |
| 2021-12-28 | 1,146.00 | 1,148.00 | 1,093.00 | 1,127.00 | 852.59 | 217,650 |
| 2021-12-24 | 1,079.00 | 1,118.00 | 1,079.00 | 1,117.00 | 845.02 | 6,343 |
| 2021-12-23 | 1,068.00 | 1,115.00 | 1,068.00 | 1,089.00 | 823.84 | 65,276 |
| 2021-12-22 | 1,093.00 | 1,121.00 | 1,078.00 | 1,092.00 | 826.11 | 31,141 |
| 2021-12-21 | 1,149.00 | 1,149.00 | 1,089.00 | 1,093.00 | 826.87 | 48,179 |
| 2021-12-20 | 1,115.00 | 1,131.00 | 1,085.00 | 1,130.00 | 854.86 | 265,733 |
| 2021-12-17 | 1,090.00 | 1,148.00 | 1,069.00 | 1,145.00 | 866.21 | 529,091 |
| 2021-12-15 | 1,120.00 | 1,168.00 | 1,085.00 | 1,085.00 | 820.82 | 724,122 |
| 2021-12-14 | 1,090.00 | 1,127.00 | 1,090.00 | 1,109.00 | 838.97 | 378,389 |
| 2021-12-13 | 1,083.00 | 1,116.00 | 1,066.00 | 1,090.00 | 824.60 | 464,192 |
| 2021-12-10 | 1,050.00 | 1,088.00 | 1,050.00 | 1,060.00 | 801.90 | 135,845 |
| 2021-12-09 | 1,095.00 | 1,096.00 | 1,050.00 | 1,075.00 | 813.25 | 242,193 |
| 2021-12-08 | 1,064.00 | 1,074.00 | 1,036.00 | 1,074.00 | 812.49 | 339,212 |
| 2021-12-07 | 982.00 | 1,056.00 | 982.00 | 1,056.00 | 798.88 | 287,635 |
| 2021-12-06 | 992.00 | 1,014.00 | 977.00 | 996.00 | 753.49 | 341,400 |
| 2021-12-03 | 970.00 | 1,014.00 | 962.00 | 993.00 | 751.22 | 580,013 |
| 2021-12-02 | 970.00 | 998.00 | 970.00 | 994.00 | 751.97 | 255,356 |
| 2021-12-01 | 982.00 | 1,054.00 | 943.00 | 984.00 | 744.41 | 597,048 |
| 2021-11-30 | 957.00 | 985.00 | 940.00 | 956.00 | 723.23 | 1,005,103 |
| 2021-11-29 | 977.00 | 999.00 | 933.00 | 955.00 | 722.47 | 1,574,624 |
| 2021-11-26 | 1,029.00 | 1,029.00 | 910.00 | 980.00 | 741.38 | 2,813,649 |
| 2021-11-25 | 1,000.00 | 1,071.00 | 990.00 | 1,055.00 | 798.12 | 1,879,946 |
| 2021-11-24 | 965.00 | 1,000.00 | 965.00 | 994.00 | 751.97 | 533,182 |
| 2021-11-23 | 986.00 | 995.00 | 932.00 | 992.00 | 750.46 | 580,994 |
| 2021-11-22 | 1,017.00 | 1,021.00 | 986.00 | 998.00 | 755.00 | 882,637 |
| 2021-11-19 | 1,018.00 | 1,054.00 | 1,004.00 | 1,016.00 | 768.62 | 1,297,431 |
| 2021-11-18 | 1,067.00 | 1,083.00 | 1,001.00 | 1,018.00 | 770.13 | 1,511,027 |
| 2021-11-17 | 1,078.00 | 1,094.00 | 1,048.00 | 1,060.00 | 801.90 | 497,824 |
| 2021-11-16 | 1,086.00 | 1,124.00 | 1,067.00 | 1,067.00 | 807.20 | 689,773 |
| 2021-11-15 | 1,155.00 | 1,155.00 | 1,065.00 | 1,087.00 | 822.33 | 1,019,397 |
| 2021-11-12 | 1,238.00 | 1,238.00 | 1,157.00 | 1,157.00 | 875.28 | 747,227 |
| 2021-11-11 | 1,287.00 | 1,287.00 | 1,213.00 | 1,225.00 | 926.73 | 159,039 |
| 2021-11-10 | 1,270.00 | 1,273.00 | 1,233.00 | 1,259.00 | 952.45 | 564,631 |
| 2021-11-09 | 1,240.00 | 1,300.00 | 1,235.00 | 1,270.00 | 960.77 | 1,835,844 |
| 2021-11-08 | 1,205.00 | 1,240.00 | 1,205.00 | 1,240.00 | 938.08 | 173,237 |
| 2021-11-05 | 1,240.00 | 1,240.00 | 1,207.00 | 1,211.00 | 916.14 | 384,000 |
| 2021-11-04 | 1,240.00 | 1,240.00 | 1,216.00 | 1,230.00 | 930.51 | 516,188 |
| 2021-11-03 | 1,244.00 | 1,244.00 | 1,216.00 | 1,220.00 | 922.94 | 282,177 |
| 2021-11-02 | 1,228.00 | 1,269.00 | 1,208.00 | 1,216.00 | 919.92 | 1,084,967 |
| 2021-10-29 | 1,209.00 | 1,227.00 | 1,169.00 | 1,227.00 | 928.24 | 577,126 |
| 2021-10-28 | 1,151.00 | 1,182.00 | 1,148.00 | 1,171.00 | 885.88 | 594,565 |
| 2021-10-27 | 1,161.00 | 1,169.00 | 1,126.00 | 1,134.00 | 857.88 | 346,744 |
| 2021-10-26 | 1,118.00 | 1,156.00 | 1,118.00 | 1,150.00 | 869.99 | 374,907 |
| 2021-10-25 | 1,120.00 | 1,170.00 | 1,117.00 | 1,140.00 | 862.42 | 691,606 |
| 2021-10-22 | 1,139.00 | 1,139.00 | 1,080.00 | 1,125.00 | 851.08 | 228,883 |
| 2021-10-21 | 1,098.00 | 1,107.00 | 1,050.00 | 1,090.00 | 824.60 | 691,500 |
| 2021-10-20 | 1,060.00 | 1,097.00 | 1,043.00 | 1,070.00 | 809.47 | 608,878 |
← NewerPage 21 of 21 · 1,249 trading days
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.