Tsogo Sun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 820.00 | 820.00 | 782.00 | 794.00 | 763.46 | 430,236 |
| 2026-01-27 | 772.00 | 817.00 | 772.00 | 800.00 | 769.23 | 210,349 |
| 2026-01-26 | 763.00 | 815.00 | 763.00 | 809.00 | 777.88 | 1,081,113 |
| 2026-01-23 | 758.00 | 809.00 | 745.00 | 809.00 | 777.88 | 358,323 |
| 2026-01-22 | 729.00 | 770.00 | 729.00 | 766.00 | 736.54 | 450,460 |
| 2026-01-21 | 727.00 | 727.00 | 713.00 | 725.00 | 697.12 | 61,117 |
| 2026-01-20 | 726.00 | 729.00 | 699.00 | 715.00 | 687.50 | 129,224 |
| 2026-01-19 | 719.00 | 730.00 | 714.00 | 726.00 | 698.08 | 390,886 |
| 2026-01-16 | 700.00 | 719.00 | 680.00 | 719.00 | 691.35 | 505,120 |
| 2026-01-15 | 672.00 | 701.00 | 672.00 | 700.00 | 673.08 | 371,543 |
| 2026-01-14 | 672.00 | 687.00 | 672.00 | 685.00 | 658.65 | 337,316 |
| 2026-01-13 | 682.00 | 686.00 | 670.00 | 684.00 | 657.69 | 148,381 |
| 2026-01-12 | 700.00 | 700.00 | 671.00 | 678.00 | 651.92 | 104,860 |
| 2026-01-09 | 686.00 | 702.00 | 686.00 | 699.00 | 672.12 | 54,173 |
| 2026-01-08 | 693.00 | 703.00 | 676.00 | 683.00 | 656.73 | 103,089 |
| 2026-01-07 | 700.00 | 700.00 | 680.00 | 690.00 | 663.46 | 94,399 |
| 2026-01-06 | 690.00 | 696.00 | 671.00 | 687.00 | 660.58 | 77,494 |
| 2026-01-05 | 726.00 | 729.00 | 675.00 | 675.00 | 649.04 | 207,176 |
| 2026-01-02 | 705.00 | 719.00 | 703.00 | 719.00 | 691.35 | 218,592 |
| 2025-12-31 | 704.00 | 704.00 | 695.00 | 700.00 | 673.08 | 7,534 |
| 2025-12-30 | 700.00 | 714.00 | 690.00 | 697.00 | 670.19 | 584,976 |
| 2025-12-29 | 692.00 | 700.00 | 685.00 | 697.00 | 670.19 | 121,712 |
| 2025-12-24 | 697.00 | 700.00 | 686.00 | 691.00 | 664.42 | 85,199 |
| 2025-12-23 | 681.00 | 694.00 | 676.00 | 691.00 | 664.42 | 367,731 |
| 2025-12-22 | 668.00 | 680.00 | 664.00 | 680.00 | 653.85 | 208,912 |
| 2025-12-19 | 674.00 | 676.00 | 651.00 | 671.00 | 645.19 | 1,375,462 |
| 2025-12-18 | 668.00 | 671.00 | 650.00 | 667.00 | 641.35 | 575,845 |
| 2025-12-17 | 663.00 | 664.00 | 648.00 | 658.00 | 632.69 | 1,282,762 |
| 2025-12-15 | 653.00 | 670.00 | 652.00 | 660.00 | 620.15 | 100,521 |
| 2025-12-12 | 670.00 | 670.00 | 653.00 | 656.00 | 616.39 | 636,948 |
| 2025-12-11 | 664.00 | 670.00 | 650.00 | 670.00 | 629.54 | 310,046 |
| 2025-12-10 | 664.00 | 665.00 | 652.00 | 659.00 | 619.21 | 125,613 |
| 2025-12-09 | 658.00 | 673.00 | 650.00 | 660.00 | 620.15 | 1,497,821 |
| 2025-12-08 | 664.00 | 669.00 | 656.00 | 660.00 | 620.15 | 459,108 |
| 2025-12-05 | 645.00 | 673.00 | 641.00 | 660.00 | 620.15 | 682,123 |
| 2025-12-04 | 662.00 | 665.00 | 613.00 | 646.00 | 606.99 | 2,830,161 |
| 2025-12-03 | 674.00 | 677.00 | 664.00 | 666.00 | 625.79 | 281,576 |
| 2025-12-02 | 680.00 | 680.00 | 665.00 | 670.00 | 629.54 | 11,317,889 |
| 2025-12-01 | 720.00 | 720.00 | 671.00 | 671.00 | 630.48 | 1,044,227 |
| 2025-11-28 | 726.00 | 731.00 | 698.00 | 705.00 | 662.43 | 365,352 |
| 2025-11-27 | 668.00 | 735.00 | 659.00 | 715.00 | 671.83 | 2,208,391 |
| 2025-11-26 | 664.00 | 678.00 | 657.00 | 667.00 | 626.73 | 384,567 |
| 2025-11-25 | 671.00 | 671.00 | 656.00 | 665.00 | 624.85 | 586,035 |
| 2025-11-24 | 667.00 | 668.00 | 653.00 | 665.00 | 624.85 | 267,460 |
| 2025-11-21 | 659.00 | 669.00 | 653.00 | 659.00 | 619.21 | 255,316 |
| 2025-11-20 | 664.00 | 675.00 | 655.00 | 660.00 | 620.15 | 1,190,792 |
| 2025-11-19 | 664.00 | 670.00 | 654.00 | 659.00 | 619.21 | 1,537,383 |
| 2025-11-18 | 661.00 | 666.00 | 644.00 | 653.00 | 613.57 | 240,670 |
| 2025-11-17 | 670.00 | 670.00 | 650.00 | 668.00 | 627.67 | 430,744 |
| 2025-11-14 | 697.00 | 697.00 | 663.00 | 669.00 | 628.61 | 297,211 |
| 2025-11-13 | 670.00 | 681.00 | 670.00 | 675.00 | 634.24 | 123,728 |
| 2025-11-12 | 685.00 | 685.00 | 671.00 | 675.00 | 634.24 | 253,572 |
| 2025-11-11 | 690.00 | 700.00 | 668.00 | 675.00 | 634.24 | 775,202 |
| 2025-11-10 | 699.00 | 699.00 | 675.00 | 690.00 | 648.34 | 1,775,838 |
| 2025-11-07 | 693.00 | 698.00 | 679.00 | 679.00 | 638.00 | 633,425 |
| 2025-11-06 | 700.00 | 700.00 | 689.00 | 690.00 | 648.34 | 441,739 |
| 2025-11-05 | 690.00 | 700.00 | 688.00 | 700.00 | 657.73 | 75,871 |
| 2025-11-04 | 686.00 | 704.00 | 686.00 | 690.00 | 648.34 | 381,778 |
| 2025-11-03 | 705.00 | 740.00 | 695.00 | 706.00 | 663.37 | 414,719 |
| 2025-10-31 | 690.00 | 720.00 | 690.00 | 707.00 | 664.31 | 1,732,440 |
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.