Tsogo Sun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 687.00 | 697.00 | 673.00 | 686.00 | 659.62 | 69,766 |
| 2026-04-23 | 670.00 | 690.00 | 667.00 | 680.00 | 653.85 | 1,337,265 |
| 2026-04-22 | 699.00 | 699.00 | 665.00 | 666.00 | 640.38 | 301,309 |
| 2026-04-21 | 671.00 | 701.00 | 671.00 | 676.00 | 650.00 | 185,049 |
| 2026-04-20 | 695.00 | 698.00 | 669.00 | 675.00 | 649.04 | 570,515 |
| 2026-04-17 | 689.00 | 700.00 | 681.00 | 695.00 | 668.27 | 514,264 |
| 2026-04-16 | 690.00 | 691.00 | 682.00 | 690.00 | 663.46 | 186,426 |
| 2026-04-15 | 698.00 | 700.00 | 682.00 | 697.00 | 670.19 | 300,916 |
| 2026-04-14 | 678.00 | 704.00 | 678.00 | 700.00 | 673.08 | 382,242 |
| 2026-04-13 | 690.00 | 692.00 | 672.00 | 681.00 | 654.81 | 37,368 |
| 2026-04-10 | 676.00 | 692.00 | 672.00 | 686.00 | 659.62 | 504,897 |
| 2026-04-09 | 692.00 | 705.00 | 676.00 | 676.00 | 650.00 | 454,452 |
| 2026-04-08 | 686.00 | 726.00 | 673.00 | 703.00 | 675.96 | 1,223,775 |
| 2026-04-07 | 709.00 | 709.00 | 658.00 | 658.00 | 632.69 | 528,509 |
| 2026-04-02 | 684.00 | 709.00 | 680.00 | 688.00 | 661.54 | 188,487 |
| 2026-04-01 | 681.00 | 709.00 | 681.00 | 696.00 | 669.23 | 827,112 |
| 2026-03-31 | 685.00 | 705.00 | 680.00 | 689.00 | 662.50 | 445,113 |
| 2026-03-30 | 700.00 | 713.00 | 690.00 | 690.00 | 663.46 | 298,421 |
| 2026-03-27 | 689.00 | 723.00 | 688.00 | 718.00 | 690.38 | 249,071 |
| 2026-03-26 | 720.00 | 725.00 | 708.00 | 708.00 | 680.77 | 90,359 |
| 2026-03-25 | 710.00 | 720.00 | 692.00 | 720.00 | 692.31 | 249,564 |
| 2026-03-24 | 725.00 | 725.00 | 684.00 | 695.00 | 668.27 | 921,365 |
| 2026-03-23 | 664.00 | 725.00 | 664.00 | 710.00 | 682.69 | 31,995,823 |
| 2026-03-20 | 671.00 | 690.00 | 664.00 | 672.00 | 646.15 | 1,965,384 |
| 2026-03-19 | 694.00 | 696.00 | 674.00 | 680.00 | 653.85 | 450,489 |
| 2026-03-18 | 708.00 | 715.00 | 690.00 | 690.00 | 663.46 | 429,651 |
| 2026-03-17 | 711.00 | 718.00 | 688.00 | 703.00 | 675.96 | 498,795 |
| 2026-03-16 | 710.00 | 710.00 | 693.00 | 700.00 | 673.08 | 161,837 |
| 2026-03-13 | 677.00 | 696.00 | 677.00 | 693.00 | 666.35 | 91,646 |
| 2026-03-12 | 681.00 | 694.00 | 681.00 | 685.00 | 658.65 | 251,772 |
| 2026-03-11 | 691.00 | 701.00 | 677.00 | 701.00 | 674.04 | 489,899 |
| 2026-03-10 | 716.00 | 716.00 | 677.00 | 690.00 | 663.46 | 257,785 |
| 2026-03-09 | 691.00 | 716.00 | 681.00 | 716.00 | 688.46 | 385,256 |
| 2026-03-06 | 713.00 | 713.00 | 696.00 | 710.00 | 682.69 | 128,831 |
| 2026-03-05 | 693.00 | 712.00 | 693.00 | 700.00 | 673.08 | 145,615 |
| 2026-03-04 | 739.00 | 739.00 | 691.00 | 691.00 | 664.42 | 194,326 |
| 2026-03-03 | 745.00 | 745.00 | 699.00 | 714.00 | 686.54 | 150,028 |
| 2026-03-02 | 742.00 | 742.00 | 711.00 | 721.00 | 693.27 | 230,055 |
| 2026-02-27 | 732.00 | 760.00 | 732.00 | 748.00 | 719.23 | 264,927 |
| 2026-02-26 | 734.00 | 750.00 | 725.00 | 742.00 | 713.46 | 236,644 |
| 2026-02-25 | 765.00 | 765.00 | 723.00 | 725.00 | 697.12 | 127,903 |
| 2026-02-24 | 769.00 | 769.00 | 732.00 | 740.00 | 711.54 | 167,294 |
| 2026-02-23 | 769.00 | 770.00 | 744.00 | 749.00 | 720.19 | 394,790 |
| 2026-02-20 | 747.00 | 762.00 | 730.00 | 750.00 | 721.15 | 368,021 |
| 2026-02-19 | 727.00 | 740.00 | 715.00 | 730.00 | 701.92 | 68,630 |
| 2026-02-18 | 729.00 | 737.00 | 701.00 | 715.00 | 687.50 | 866,313 |
| 2026-02-17 | 767.00 | 767.00 | 701.00 | 710.00 | 682.69 | 474,588 |
| 2026-02-16 | 740.00 | 769.00 | 740.00 | 760.00 | 730.77 | 11,031,992 |
| 2026-02-13 | 765.00 | 765.00 | 700.00 | 736.00 | 707.69 | 1,195,906 |
| 2026-02-12 | 761.00 | 768.00 | 737.00 | 747.00 | 718.27 | 326,486 |
| 2026-02-11 | 756.00 | 778.00 | 756.00 | 764.00 | 734.62 | 367,654 |
| 2026-02-10 | 772.00 | 779.00 | 761.00 | 771.00 | 741.35 | 83,366 |
| 2026-02-09 | 743.00 | 769.00 | 743.00 | 754.00 | 725.00 | 38,741 |
| 2026-02-06 | 764.00 | 764.00 | 742.00 | 750.00 | 721.15 | 499,836 |
| 2026-02-05 | 783.00 | 783.00 | 742.00 | 750.00 | 721.15 | 612,868 |
| 2026-02-04 | 770.00 | 783.00 | 752.00 | 764.00 | 734.62 | 73,369 |
| 2026-02-03 | 765.00 | 784.00 | 741.00 | 755.00 | 725.96 | 244,185 |
| 2026-02-02 | 807.00 | 807.00 | 750.00 | 761.00 | 731.73 | 667,355 |
| 2026-01-30 | 782.00 | 808.00 | 770.00 | 797.00 | 766.35 | 1,116,990 |
| 2026-01-29 | 785.00 | 793.00 | 775.00 | 789.00 | 758.65 | 214,060 |
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.