Tsogo Sun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 904.00 | 914.00 | 888.00 | 909.00 | 819.95 | 429,299 |
| 2025-02-11 | 893.00 | 908.00 | 878.00 | 896.00 | 808.22 | 409,852 |
| 2025-02-10 | 922.00 | 924.00 | 881.00 | 892.00 | 804.61 | 329,320 |
| 2025-02-07 | 906.00 | 930.00 | 906.00 | 920.00 | 829.87 | 744,524 |
| 2025-02-06 | 929.00 | 942.00 | 915.00 | 915.00 | 825.36 | 550,282 |
| 2025-02-05 | 959.00 | 959.00 | 920.00 | 921.00 | 830.77 | 232,016 |
| 2025-02-04 | 929.00 | 955.00 | 913.00 | 950.00 | 856.93 | 279,997 |
| 2025-02-03 | 910.00 | 920.00 | 897.00 | 910.00 | 820.85 | 266,427 |
| 2025-01-31 | 947.00 | 950.00 | 906.00 | 916.00 | 826.26 | 331,333 |
| 2025-01-30 | 934.00 | 942.00 | 913.00 | 940.00 | 847.91 | 218,042 |
| 2025-01-29 | 915.00 | 933.00 | 904.00 | 916.00 | 826.26 | 170,310 |
| 2025-01-28 | 931.00 | 931.00 | 896.00 | 916.00 | 826.26 | 467,957 |
| 2025-01-27 | 958.00 | 958.00 | 908.00 | 910.00 | 820.85 | 165,006 |
| 2025-01-24 | 968.00 | 968.00 | 935.00 | 945.00 | 852.42 | 1,492,464 |
| 2025-01-23 | 943.00 | 987.00 | 922.00 | 947.00 | 854.23 | 1,731,723 |
| 2025-01-22 | 996.00 | 1,005.00 | 948.00 | 948.00 | 855.13 | 3,760,341 |
| 2025-01-21 | 972.00 | 994.00 | 959.00 | 974.00 | 878.58 | 804,373 |
| 2025-01-20 | 950.00 | 969.00 | 941.00 | 969.00 | 874.07 | 404,336 |
| 2025-01-17 | 960.00 | 960.00 | 943.00 | 946.00 | 853.32 | 273,076 |
| 2025-01-16 | 960.00 | 963.00 | 919.00 | 955.00 | 861.44 | 322,515 |
| 2025-01-15 | 935.00 | 958.00 | 924.00 | 950.00 | 856.93 | 274,267 |
| 2025-01-14 | 955.00 | 965.00 | 907.00 | 926.00 | 835.28 | 1,313,901 |
| 2025-01-13 | 983.00 | 994.00 | 936.00 | 943.00 | 850.62 | 729,757 |
| 2025-01-10 | 995.00 | 997.00 | 978.00 | 994.00 | 896.62 | 305,228 |
| 2025-01-09 | 1,018.00 | 1,039.00 | 983.00 | 992.00 | 894.82 | 779,456 |
| 2025-01-08 | 1,016.00 | 1,039.00 | 1,004.00 | 1,025.00 | 924.59 | 587,459 |
| 2025-01-07 | 1,046.00 | 1,046.00 | 1,000.00 | 1,020.00 | 920.07 | 903,894 |
| 2025-01-06 | 1,016.00 | 1,016.00 | 991.00 | 1,014.00 | 914.66 | 355,683 |
| 2025-01-03 | 1,016.00 | 1,025.00 | 991.00 | 1,002.00 | 903.84 | 520,786 |
| 2025-01-02 | 1,048.00 | 1,048.00 | 996.00 | 1,022.00 | 921.88 | 833,146 |
| 2024-12-31 | 1,013.00 | 1,027.00 | 1,001.00 | 1,020.00 | 920.07 | 1,488,715 |
| 2024-12-30 | 1,015.00 | 1,033.00 | 1,000.00 | 1,005.00 | 906.54 | 380,296 |
| 2024-12-27 | 1,001.00 | 1,016.00 | 1,001.00 | 1,016.00 | 916.47 | 540,957 |
| 2024-12-24 | 1,013.00 | 1,015.00 | 1,001.00 | 1,004.00 | 905.64 | 142,559 |
| 2024-12-23 | 1,015.00 | 1,017.00 | 998.00 | 1,009.00 | 910.15 | 463,604 |
| 2024-12-20 | 1,001.00 | 1,016.00 | 996.00 | 1,015.00 | 915.56 | 2,006,711 |
| 2024-12-19 | 1,025.00 | 1,025.00 | 1,007.00 | 1,007.00 | 908.35 | 1,831,605 |
| 2024-12-18 | 1,049.00 | 1,049.00 | 1,025.00 | 1,030.00 | 929.10 | 2,729,436 |
| 2024-12-17 | 1,065.00 | 1,070.00 | 1,053.00 | 1,057.00 | 926.39 | 1,033,488 |
| 2024-12-13 | 1,064.00 | 1,065.00 | 1,055.00 | 1,065.00 | 933.40 | 673,033 |
| 2024-12-12 | 1,065.00 | 1,065.00 | 1,056.00 | 1,060.00 | 929.02 | 1,309,600 |
| 2024-12-11 | 1,054.00 | 1,064.00 | 1,047.00 | 1,059.00 | 928.14 | 677,018 |
| 2024-12-10 | 1,065.00 | 1,065.00 | 1,046.00 | 1,052.00 | 922.01 | 658,834 |
| 2024-12-09 | 1,064.00 | 1,065.00 | 1,056.00 | 1,065.00 | 933.40 | 1,632,221 |
| 2024-12-06 | 1,066.00 | 1,066.00 | 1,059.00 | 1,065.00 | 933.40 | 1,627,706 |
| 2024-12-05 | 1,061.00 | 1,065.00 | 1,056.00 | 1,064.00 | 932.52 | 1,307,360 |
| 2024-12-04 | 1,079.00 | 1,079.00 | 1,052.00 | 1,065.00 | 933.40 | 469,938 |
| 2024-12-03 | 1,053.00 | 1,066.00 | 1,050.00 | 1,056.00 | 925.51 | 2,201,708 |
| 2024-12-02 | 1,067.00 | 1,070.00 | 1,053.00 | 1,059.00 | 928.14 | 2,640,352 |
| 2024-11-29 | 1,089.00 | 1,089.00 | 1,040.00 | 1,059.00 | 928.14 | 3,453,674 |
| 2024-11-28 | 1,161.00 | 1,174.00 | 1,060.00 | 1,075.00 | 942.16 | 7,595,900 |
| 2024-11-27 | 1,174.00 | 1,185.00 | 1,174.00 | 1,184.00 | 1,037.70 | 190,476 |
| 2024-11-26 | 1,174.00 | 1,178.00 | 1,162.00 | 1,175.00 | 1,029.81 | 1,613,672 |
| 2024-11-25 | 1,174.00 | 1,180.00 | 1,173.00 | 1,180.00 | 1,034.19 | 1,368,109 |
| 2024-11-22 | 1,174.00 | 1,187.00 | 1,170.00 | 1,175.00 | 1,029.81 | 779,335 |
| 2024-11-21 | 1,175.00 | 1,180.00 | 1,161.00 | 1,161.00 | 1,017.54 | 522,423 |
| 2024-11-20 | 1,179.00 | 1,180.00 | 1,174.00 | 1,175.00 | 1,029.81 | 169,557 |
| 2024-11-19 | 1,179.00 | 1,182.00 | 1,174.00 | 1,180.00 | 1,034.19 | 877,463 |
| 2024-11-18 | 1,175.00 | 1,184.00 | 1,174.00 | 1,176.00 | 1,030.68 | 253,732 |
| 2024-11-15 | 1,183.00 | 1,190.00 | 1,170.00 | 1,174.00 | 1,028.93 | 387,522 |
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.