Tsogo Sun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 821.00 | 828.00 | 810.00 | 814.00 | 734.26 | 439,179 |
| 2025-05-13 | 834.00 | 835.00 | 812.00 | 815.00 | 735.16 | 533,832 |
| 2025-05-12 | 825.00 | 832.00 | 817.00 | 823.00 | 742.37 | 238,852 |
| 2025-05-09 | 802.00 | 820.00 | 802.00 | 820.00 | 739.67 | 130,365 |
| 2025-05-08 | 815.00 | 829.00 | 808.00 | 808.00 | 728.84 | 184,129 |
| 2025-05-07 | 823.00 | 823.00 | 808.00 | 815.00 | 735.16 | 272,592 |
| 2025-05-06 | 823.00 | 830.00 | 809.00 | 809.00 | 729.75 | 215,185 |
| 2025-05-05 | 838.00 | 850.00 | 815.00 | 825.00 | 744.18 | 1,013,240 |
| 2025-05-02 | 814.00 | 849.00 | 814.00 | 848.00 | 764.92 | 457,577 |
| 2025-04-30 | 825.00 | 839.00 | 822.00 | 825.00 | 744.18 | 546,969 |
| 2025-04-29 | 827.00 | 845.00 | 826.00 | 826.00 | 745.08 | 444,282 |
| 2025-04-25 | 804.00 | 841.00 | 804.00 | 834.00 | 752.30 | 151,491 |
| 2025-04-24 | 815.00 | 835.00 | 813.00 | 825.00 | 744.18 | 90,680 |
| 2025-04-23 | 809.00 | 839.00 | 805.00 | 835.00 | 753.20 | 631,777 |
| 2025-04-22 | 813.00 | 827.00 | 797.00 | 800.00 | 721.63 | 752,733 |
| 2025-04-17 | 813.00 | 825.00 | 802.00 | 803.00 | 724.33 | 197,511 |
| 2025-04-16 | 801.00 | 818.00 | 795.00 | 818.00 | 737.86 | 242,493 |
| 2025-04-15 | 814.00 | 818.00 | 802.00 | 809.00 | 729.75 | 241,918 |
| 2025-04-14 | 798.00 | 827.00 | 796.00 | 814.00 | 734.26 | 459,795 |
| 2025-04-11 | 826.00 | 826.00 | 798.00 | 798.00 | 719.82 | 189,430 |
| 2025-04-10 | 825.00 | 841.00 | 808.00 | 820.00 | 739.67 | 938,778 |
| 2025-04-09 | 802.00 | 805.00 | 781.00 | 798.00 | 719.82 | 372,178 |
| 2025-04-08 | 787.00 | 820.00 | 762.00 | 810.00 | 730.65 | 485,809 |
| 2025-04-07 | 750.00 | 830.00 | 651.00 | 775.00 | 699.08 | 605,383 |
| 2025-04-04 | 841.00 | 841.00 | 758.00 | 766.00 | 690.96 | 633,291 |
| 2025-04-03 | 880.00 | 880.00 | 838.00 | 847.00 | 764.02 | 1,547,138 |
| 2025-04-02 | 871.00 | 883.00 | 863.00 | 883.00 | 796.50 | 920,149 |
| 2025-04-01 | 820.00 | 871.00 | 820.00 | 871.00 | 785.67 | 1,714,044 |
| 2025-03-31 | 824.00 | 835.00 | 818.00 | 825.00 | 744.18 | 259,181 |
| 2025-03-28 | 836.00 | 840.00 | 829.00 | 832.00 | 750.49 | 152,564 |
| 2025-03-27 | 839.00 | 840.00 | 818.00 | 835.00 | 753.20 | 251,149 |
| 2025-03-26 | 833.00 | 840.00 | 822.00 | 831.00 | 749.59 | 212,269 |
| 2025-03-25 | 840.00 | 840.00 | 830.00 | 840.00 | 757.71 | 309,495 |
| 2025-03-24 | 842.00 | 849.00 | 819.00 | 837.00 | 755.00 | 308,339 |
| 2025-03-20 | 846.00 | 846.00 | 831.00 | 839.00 | 756.81 | 541,951 |
| 2025-03-19 | 858.00 | 858.00 | 842.00 | 847.00 | 764.02 | 93,622 |
| 2025-03-18 | 865.00 | 868.00 | 844.00 | 848.00 | 764.92 | 716,525 |
| 2025-03-17 | 858.00 | 871.00 | 854.00 | 871.00 | 785.67 | 318,053 |
| 2025-03-14 | 870.00 | 870.00 | 860.00 | 863.00 | 778.46 | 160,440 |
| 2025-03-13 | 881.00 | 887.00 | 866.00 | 867.00 | 782.06 | 572,783 |
| 2025-03-12 | 876.00 | 885.00 | 853.00 | 870.00 | 784.77 | 232,149 |
| 2025-03-11 | 874.00 | 879.00 | 863.00 | 874.00 | 788.38 | 160,939 |
| 2025-03-10 | 899.00 | 899.00 | 865.00 | 865.00 | 780.26 | 314,214 |
| 2025-03-07 | 895.00 | 895.00 | 878.00 | 878.00 | 791.99 | 147,284 |
| 2025-03-06 | 883.00 | 892.00 | 874.00 | 886.00 | 799.20 | 220,232 |
| 2025-03-05 | 912.00 | 912.00 | 885.00 | 886.00 | 799.20 | 454,370 |
| 2025-03-04 | 882.00 | 900.00 | 881.00 | 898.00 | 810.03 | 485,448 |
| 2025-03-03 | 875.00 | 893.00 | 863.00 | 887.00 | 800.10 | 466,143 |
| 2025-02-28 | 910.00 | 910.00 | 867.00 | 880.00 | 793.79 | 502,665 |
| 2025-02-27 | 899.00 | 906.00 | 885.00 | 905.00 | 816.34 | 285,314 |
| 2025-02-26 | 895.00 | 905.00 | 886.00 | 896.00 | 808.22 | 103,032 |
| 2025-02-25 | 907.00 | 907.00 | 870.00 | 895.00 | 807.32 | 214,609 |
| 2025-02-24 | 910.00 | 910.00 | 881.00 | 883.00 | 796.50 | 298,097 |
| 2025-02-21 | 892.00 | 929.00 | 892.00 | 910.00 | 820.85 | 592,786 |
| 2025-02-20 | 904.00 | 914.00 | 896.00 | 896.00 | 808.22 | 109,350 |
| 2025-02-19 | 928.00 | 928.00 | 888.00 | 911.00 | 821.75 | 448,231 |
| 2025-02-18 | 921.00 | 929.00 | 902.00 | 915.00 | 825.36 | 581,986 |
| 2025-02-17 | 925.00 | 927.00 | 916.00 | 926.00 | 835.28 | 112,466 |
| 2025-02-14 | 918.00 | 923.00 | 915.00 | 922.00 | 831.68 | 235,319 |
| 2025-02-13 | 910.00 | 922.00 | 901.00 | 920.00 | 829.87 | 430,810 |
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.