Tsogo Sun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 689.00 | 694.00 | 671.00 | 690.00 | 648.34 | 676,026 |
| 2025-10-29 | 689.00 | 689.00 | 667.00 | 680.00 | 638.94 | 1,316,946 |
| 2025-10-28 | 679.00 | 688.00 | 671.00 | 686.00 | 644.58 | 1,129,952 |
| 2025-10-27 | 680.00 | 680.00 | 666.00 | 678.00 | 637.06 | 118,884 |
| 2025-10-24 | 669.00 | 673.00 | 653.00 | 670.00 | 629.54 | 459,698 |
| 2025-10-23 | 658.00 | 669.00 | 647.00 | 665.00 | 624.85 | 259,630 |
| 2025-10-22 | 651.00 | 663.00 | 648.00 | 650.00 | 610.75 | 200,742 |
| 2025-10-21 | 662.00 | 675.00 | 644.00 | 651.00 | 611.69 | 349,336 |
| 2025-10-20 | 680.00 | 683.00 | 661.00 | 665.00 | 624.85 | 717,359 |
| 2025-10-17 | 680.00 | 684.00 | 667.00 | 678.00 | 637.06 | 332,034 |
| 2025-10-16 | 660.00 | 694.00 | 660.00 | 684.00 | 642.70 | 336,005 |
| 2025-10-15 | 680.00 | 688.00 | 671.00 | 681.00 | 639.88 | 220,361 |
| 2025-10-14 | 673.00 | 678.00 | 660.00 | 678.00 | 637.06 | 174,300 |
| 2025-10-13 | 693.00 | 693.00 | 667.00 | 678.00 | 637.06 | 1,345,243 |
| 2025-10-10 | 689.00 | 702.00 | 673.00 | 675.00 | 634.24 | 2,146,917 |
| 2025-10-09 | 675.00 | 684.00 | 666.00 | 684.00 | 642.70 | 419,313 |
| 2025-10-08 | 675.00 | 675.00 | 641.00 | 668.00 | 627.67 | 456,413 |
| 2025-10-07 | 658.00 | 658.00 | 642.00 | 646.00 | 606.99 | 298,507 |
| 2025-10-06 | 669.00 | 669.00 | 642.00 | 650.00 | 610.75 | 171,854 |
| 2025-10-03 | 671.00 | 671.00 | 648.00 | 652.00 | 612.63 | 88,849 |
| 2025-10-02 | 650.00 | 675.00 | 646.00 | 660.00 | 620.15 | 1,558,367 |
| 2025-10-01 | 651.00 | 654.00 | 643.00 | 650.00 | 610.75 | 2,576,691 |
| 2025-09-30 | 648.00 | 663.00 | 619.00 | 651.00 | 611.69 | 1,273,340 |
| 2025-09-29 | 639.00 | 655.00 | 631.00 | 636.00 | 597.60 | 633,937 |
| 2025-09-26 | 654.00 | 654.00 | 635.00 | 639.00 | 600.42 | 291,125 |
| 2025-09-25 | 655.00 | 662.00 | 648.00 | 654.00 | 614.51 | 387,001 |
| 2025-09-23 | 665.00 | 670.00 | 643.00 | 646.00 | 606.99 | 483,706 |
| 2025-09-22 | 669.00 | 690.00 | 656.00 | 670.00 | 629.54 | 926,113 |
| 2025-09-19 | 676.00 | 694.00 | 635.00 | 680.00 | 638.94 | 1,166,485 |
| 2025-09-18 | 669.00 | 690.00 | 662.00 | 690.00 | 648.34 | 558,115 |
| 2025-09-17 | 702.00 | 702.00 | 650.00 | 659.00 | 619.21 | 328,637 |
| 2025-09-16 | 679.00 | 711.00 | 679.00 | 680.00 | 638.94 | 1,485,673 |
| 2025-09-15 | 677.00 | 701.00 | 676.00 | 696.00 | 653.97 | 353,017 |
| 2025-09-12 | 666.00 | 688.00 | 657.00 | 685.00 | 643.64 | 511,326 |
| 2025-09-11 | 650.00 | 668.00 | 650.00 | 668.00 | 627.67 | 65,607 |
| 2025-09-10 | 644.00 | 668.00 | 644.00 | 650.00 | 610.75 | 319,342 |
| 2025-09-09 | 645.00 | 668.00 | 638.00 | 638.00 | 599.48 | 201,848 |
| 2025-09-08 | 671.00 | 671.00 | 643.00 | 645.00 | 606.05 | 553,614 |
| 2025-09-05 | 650.00 | 684.00 | 650.00 | 671.00 | 630.48 | 172,805 |
| 2025-09-04 | 635.00 | 675.00 | 635.00 | 667.00 | 626.73 | 383,642 |
| 2025-09-03 | 661.00 | 663.00 | 633.00 | 635.00 | 596.66 | 914,328 |
| 2025-09-02 | 695.00 | 695.00 | 649.00 | 656.00 | 616.39 | 873,439 |
| 2025-09-01 | 681.00 | 701.00 | 665.00 | 671.00 | 630.48 | 1,441,320 |
| 2025-08-29 | 659.00 | 675.00 | 640.00 | 675.00 | 634.24 | 698,253 |
| 2025-08-28 | 636.00 | 660.00 | 636.00 | 637.00 | 598.54 | 307,775 |
| 2025-08-27 | 650.00 | 663.00 | 631.00 | 631.00 | 592.90 | 900,585 |
| 2025-08-26 | 665.00 | 665.00 | 656.00 | 656.00 | 616.39 | 215,411 |
| 2025-08-25 | 670.00 | 670.00 | 660.00 | 663.00 | 622.97 | 342,280 |
| 2025-08-22 | 680.00 | 684.00 | 663.00 | 671.00 | 630.48 | 211,661 |
| 2025-08-21 | 671.00 | 680.00 | 669.00 | 680.00 | 638.94 | 163,646 |
| 2025-08-20 | 679.00 | 685.00 | 673.00 | 676.00 | 635.18 | 331,391 |
| 2025-08-19 | 680.00 | 680.00 | 671.00 | 675.00 | 634.24 | 330,275 |
| 2025-08-18 | 673.00 | 680.00 | 663.00 | 673.00 | 632.36 | 107,001 |
| 2025-08-15 | 686.00 | 686.00 | 662.00 | 662.00 | 622.03 | 282,352 |
| 2025-08-14 | 663.00 | 678.00 | 663.00 | 673.00 | 632.36 | 231,979 |
| 2025-08-13 | 682.00 | 682.00 | 666.00 | 666.00 | 625.79 | 86,492 |
| 2025-08-12 | 678.00 | 678.00 | 662.00 | 676.00 | 635.18 | 137,645 |
| 2025-08-11 | 678.00 | 680.00 | 665.00 | 666.00 | 625.79 | 261,377 |
| 2025-08-08 | 690.00 | 690.00 | 670.00 | 670.00 | 629.54 | 281,513 |
| 2025-08-07 | 690.00 | 690.00 | 676.00 | 678.00 | 637.06 | 303,804 |
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.