Tsogo Sun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 690.00 | 700.00 | 683.00 | 690.00 | 648.34 | 154,335 |
| 2025-08-05 | 696.00 | 696.00 | 682.00 | 687.00 | 645.52 | 130,187 |
| 2025-08-04 | 687.00 | 695.00 | 681.00 | 690.00 | 648.34 | 166,931 |
| 2025-08-01 | 683.00 | 695.00 | 680.00 | 685.00 | 643.64 | 241,175 |
| 2025-07-31 | 696.00 | 700.00 | 680.00 | 691.00 | 649.28 | 636,912 |
| 2025-07-30 | 699.00 | 700.00 | 685.00 | 700.00 | 657.73 | 220,094 |
| 2025-07-29 | 685.00 | 700.00 | 685.00 | 699.00 | 656.79 | 352,712 |
| 2025-07-28 | 694.00 | 708.00 | 670.00 | 686.00 | 644.58 | 399,917 |
| 2025-07-25 | 721.00 | 724.00 | 698.00 | 698.00 | 655.85 | 1,658,562 |
| 2025-07-24 | 739.00 | 739.00 | 710.00 | 718.00 | 674.65 | 47,432 |
| 2025-07-23 | 728.00 | 734.00 | 716.00 | 716.00 | 672.77 | 405,654 |
| 2025-07-22 | 757.00 | 757.00 | 743.00 | 750.00 | 676.53 | 297,297 |
| 2025-07-21 | 753.00 | 754.00 | 740.00 | 750.00 | 676.53 | 165,109 |
| 2025-07-18 | 748.00 | 748.00 | 736.00 | 744.00 | 671.11 | 242,247 |
| 2025-07-17 | 745.00 | 745.00 | 734.00 | 737.00 | 664.80 | 163,667 |
| 2025-07-16 | 744.00 | 748.00 | 731.00 | 744.00 | 671.11 | 263,934 |
| 2025-07-15 | 755.00 | 757.00 | 740.00 | 740.00 | 667.51 | 444,100 |
| 2025-07-14 | 756.00 | 756.00 | 746.00 | 752.00 | 678.33 | 134,772 |
| 2025-07-11 | 740.00 | 752.00 | 739.00 | 751.00 | 677.43 | 189,133 |
| 2025-07-10 | 748.00 | 753.00 | 735.00 | 741.00 | 668.41 | 264,972 |
| 2025-07-09 | 740.00 | 750.00 | 740.00 | 748.00 | 674.72 | 329,131 |
| 2025-07-08 | 746.00 | 754.00 | 740.00 | 750.00 | 676.53 | 563,915 |
| 2025-07-07 | 765.00 | 765.00 | 743.00 | 749.00 | 675.62 | 235,897 |
| 2025-07-04 | 775.00 | 775.00 | 753.00 | 755.00 | 681.04 | 273,979 |
| 2025-07-03 | 769.00 | 783.00 | 754.00 | 765.00 | 690.06 | 473,811 |
| 2025-07-02 | 771.00 | 786.00 | 771.00 | 775.00 | 699.08 | 236,044 |
| 2025-07-01 | 767.00 | 780.00 | 758.00 | 768.00 | 692.76 | 213,499 |
| 2025-06-30 | 770.00 | 776.00 | 766.00 | 767.00 | 691.86 | 210,746 |
| 2025-06-27 | 777.00 | 786.00 | 773.00 | 775.00 | 699.08 | 105,489 |
| 2025-06-26 | 767.00 | 787.00 | 745.00 | 778.00 | 701.78 | 470,938 |
| 2025-06-25 | 743.00 | 769.00 | 743.00 | 768.00 | 692.76 | 388,955 |
| 2025-06-24 | 751.00 | 769.00 | 741.00 | 741.00 | 668.41 | 606,600 |
| 2025-06-23 | 737.00 | 760.00 | 735.00 | 756.00 | 681.94 | 99,124 |
| 2025-06-20 | 746.00 | 757.00 | 737.00 | 737.00 | 664.80 | 733,066 |
| 2025-06-19 | 764.00 | 764.00 | 743.00 | 743.00 | 670.21 | 188,865 |
| 2025-06-18 | 765.00 | 765.00 | 747.00 | 761.00 | 686.45 | 34,650 |
| 2025-06-17 | 765.00 | 788.00 | 745.00 | 757.00 | 682.84 | 230,888 |
| 2025-06-13 | 768.00 | 771.00 | 754.00 | 755.00 | 681.04 | 244,653 |
| 2025-06-12 | 774.00 | 779.00 | 765.00 | 771.00 | 695.47 | 649,963 |
| 2025-06-11 | 775.00 | 779.00 | 772.00 | 775.00 | 699.08 | 271,080 |
| 2025-06-10 | 782.00 | 782.00 | 770.00 | 773.00 | 697.27 | 869,163 |
| 2025-06-09 | 781.00 | 791.00 | 774.00 | 780.00 | 703.59 | 268,937 |
| 2025-06-06 | 803.00 | 803.00 | 781.00 | 781.00 | 704.49 | 402,167 |
| 2025-06-05 | 793.00 | 812.00 | 782.00 | 795.00 | 717.12 | 1,106,753 |
| 2025-06-04 | 798.00 | 799.00 | 788.00 | 793.00 | 715.31 | 76,510 |
| 2025-06-03 | 797.00 | 797.00 | 780.00 | 790.00 | 712.61 | 157,974 |
| 2025-06-02 | 785.00 | 803.00 | 785.00 | 795.00 | 717.12 | 614,799 |
| 2025-05-30 | 804.00 | 804.00 | 781.00 | 785.00 | 708.10 | 701,701 |
| 2025-05-29 | 801.00 | 815.00 | 800.00 | 800.00 | 721.63 | 1,375,410 |
| 2025-05-28 | 808.00 | 810.00 | 802.00 | 810.00 | 730.65 | 66,086 |
| 2025-05-27 | 804.00 | 812.00 | 800.00 | 801.00 | 722.53 | 244,776 |
| 2025-05-26 | 808.00 | 812.00 | 804.00 | 811.00 | 731.55 | 68,441 |
| 2025-05-23 | 803.00 | 812.00 | 802.00 | 808.00 | 728.84 | 146,294 |
| 2025-05-22 | 801.00 | 812.00 | 801.00 | 811.00 | 731.55 | 168,469 |
| 2025-05-21 | 812.00 | 812.00 | 801.00 | 804.00 | 725.24 | 68,515 |
| 2025-05-20 | 815.00 | 815.00 | 799.00 | 805.00 | 726.14 | 153,407 |
| 2025-05-19 | 804.00 | 814.00 | 800.00 | 810.00 | 730.65 | 338,904 |
| 2025-05-16 | 807.00 | 823.00 | 807.00 | 818.00 | 737.86 | 69,094 |
| 2025-05-15 | 819.00 | 819.00 | 804.00 | 819.00 | 738.77 | 265,882 |
| 2025-05-14 | 821.00 | 828.00 | 810.00 | 814.00 | 734.26 | 439,179 |
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.