Tsogo Sun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,197.00 | 1,203.00 | 1,184.00 | 1,186.00 | 1,039.45 | 282,308 |
| 2024-11-13 | 1,197.00 | 1,198.00 | 1,186.00 | 1,196.00 | 1,048.21 | 115,685 |
| 2024-11-12 | 1,190.00 | 1,202.00 | 1,185.00 | 1,200.00 | 1,051.72 | 1,416,721 |
| 2024-11-11 | 1,191.00 | 1,202.00 | 1,191.00 | 1,200.00 | 1,051.72 | 372,522 |
| 2024-11-08 | 1,222.00 | 1,222.00 | 1,200.00 | 1,209.00 | 1,059.61 | 604,452 |
| 2024-11-07 | 1,226.00 | 1,238.00 | 1,213.00 | 1,217.00 | 1,066.62 | 121,910 |
| 2024-11-06 | 1,254.00 | 1,254.00 | 1,216.00 | 1,237.00 | 1,084.15 | 338,134 |
| 2024-11-05 | 1,224.00 | 1,253.00 | 1,222.00 | 1,242.00 | 1,088.53 | 431,607 |
| 2024-11-04 | 1,226.00 | 1,255.00 | 1,210.00 | 1,237.00 | 1,084.15 | 572,203 |
| 2024-11-01 | 1,229.00 | 1,243.00 | 1,211.00 | 1,225.00 | 1,073.63 | 1,319,572 |
| 2024-10-31 | 1,259.00 | 1,259.00 | 1,226.00 | 1,239.00 | 1,085.90 | 1,541,718 |
| 2024-10-30 | 1,261.00 | 1,269.00 | 1,251.00 | 1,260.00 | 1,104.30 | 727,383 |
| 2024-10-29 | 1,269.00 | 1,287.00 | 1,244.00 | 1,263.00 | 1,106.93 | 1,067,299 |
| 2024-10-28 | 1,216.00 | 1,268.00 | 1,216.00 | 1,259.00 | 1,103.43 | 867,082 |
| 2024-10-25 | 1,219.00 | 1,220.00 | 1,191.00 | 1,220.00 | 1,069.25 | 263,722 |
| 2024-10-24 | 1,219.00 | 1,220.00 | 1,213.00 | 1,216.00 | 1,065.74 | 480,640 |
| 2024-10-23 | 1,220.00 | 1,220.00 | 1,204.00 | 1,220.00 | 1,069.25 | 1,035,369 |
| 2024-10-22 | 1,215.00 | 1,220.00 | 1,199.00 | 1,214.00 | 1,063.99 | 317,478 |
| 2024-10-21 | 1,210.00 | 1,223.00 | 1,207.00 | 1,220.00 | 1,069.25 | 198,466 |
| 2024-10-18 | 1,210.00 | 1,229.00 | 1,203.00 | 1,210.00 | 1,060.48 | 508,413 |
| 2024-10-17 | 1,215.00 | 1,216.00 | 1,200.00 | 1,200.00 | 1,051.72 | 375,843 |
| 2024-10-16 | 1,215.00 | 1,215.00 | 1,205.00 | 1,215.00 | 1,064.87 | 329,830 |
| 2024-10-15 | 1,230.00 | 1,231.00 | 1,187.00 | 1,215.00 | 1,064.87 | 369,527 |
| 2024-10-14 | 1,197.00 | 1,200.00 | 1,182.00 | 1,189.00 | 1,042.08 | 180,534 |
| 2024-10-11 | 1,195.00 | 1,213.00 | 1,191.00 | 1,200.00 | 1,051.72 | 1,794,128 |
| 2024-10-10 | 1,205.00 | 1,207.00 | 1,169.00 | 1,188.00 | 1,041.20 | 1,017,861 |
| 2024-10-09 | 1,238.00 | 1,238.00 | 1,194.00 | 1,197.00 | 1,049.09 | 343,019 |
| 2024-10-08 | 1,246.00 | 1,247.00 | 1,222.00 | 1,231.00 | 1,078.89 | 192,984 |
| 2024-10-07 | 1,240.00 | 1,245.00 | 1,228.00 | 1,245.00 | 1,091.16 | 152,092 |
| 2024-10-04 | 1,236.00 | 1,247.00 | 1,222.00 | 1,239.00 | 1,085.90 | 233,627 |
| 2024-10-03 | 1,250.00 | 1,256.00 | 1,231.00 | 1,237.00 | 1,084.15 | 322,240 |
| 2024-10-02 | 1,226.00 | 1,265.00 | 1,217.00 | 1,247.00 | 1,092.91 | 384,189 |
| 2024-10-01 | 1,270.00 | 1,279.00 | 1,220.00 | 1,220.00 | 1,069.25 | 871,312 |
| 2024-09-30 | 1,339.00 | 1,339.00 | 1,250.00 | 1,250.00 | 1,095.54 | 101,255 |
| 2024-09-27 | 1,311.00 | 1,314.00 | 1,282.00 | 1,282.00 | 1,123.59 | 258,520 |
| 2024-09-26 | 1,342.00 | 1,342.00 | 1,292.00 | 1,316.00 | 1,153.39 | 210,685 |
| 2024-09-25 | 1,286.00 | 1,350.00 | 1,271.00 | 1,285.00 | 1,126.22 | 685,980 |
| 2024-09-23 | 1,266.00 | 1,308.00 | 1,266.00 | 1,291.00 | 1,131.47 | 161,190 |
| 2024-09-20 | 1,283.00 | 1,299.00 | 1,261.00 | 1,266.00 | 1,109.56 | 556,120 |
| 2024-09-19 | 1,234.00 | 1,290.00 | 1,232.00 | 1,277.00 | 1,119.20 | 441,889 |
| 2024-09-18 | 1,243.00 | 1,256.00 | 1,222.00 | 1,223.00 | 1,071.88 | 170,206 |
| 2024-09-17 | 1,192.00 | 1,245.00 | 1,192.00 | 1,245.00 | 1,091.16 | 350,003 |
| 2024-09-16 | 1,207.00 | 1,207.00 | 1,196.00 | 1,197.00 | 1,049.09 | 65,461 |
| 2024-09-13 | 1,212.00 | 1,235.00 | 1,198.00 | 1,208.00 | 1,058.73 | 274,052 |
| 2024-09-12 | 1,199.00 | 1,221.00 | 1,188.00 | 1,192.00 | 1,044.71 | 290,361 |
| 2024-09-11 | 1,223.00 | 1,223.00 | 1,185.00 | 1,192.00 | 1,044.71 | 764,210 |
| 2024-09-10 | 1,203.00 | 1,241.00 | 1,194.00 | 1,203.00 | 1,054.35 | 162,026 |
| 2024-09-09 | 1,200.00 | 1,208.00 | 1,193.00 | 1,205.00 | 1,056.10 | 400,248 |
| 2024-09-06 | 1,220.00 | 1,220.00 | 1,187.00 | 1,187.00 | 1,040.33 | 192,286 |
| 2024-09-05 | 1,173.00 | 1,225.00 | 1,171.00 | 1,210.00 | 1,060.48 | 544,780 |
| 2024-09-04 | 1,189.00 | 1,192.00 | 1,169.00 | 1,173.00 | 1,028.06 | 255,849 |
| 2024-09-03 | 1,196.00 | 1,207.00 | 1,190.00 | 1,190.00 | 1,042.95 | 493,054 |
| 2024-09-02 | 1,185.00 | 1,213.00 | 1,182.00 | 1,196.00 | 1,048.21 | 1,364,171 |
| 2024-08-30 | 1,197.00 | 1,199.00 | 1,181.00 | 1,189.00 | 1,042.08 | 113,469 |
| 2024-08-29 | 1,187.00 | 1,188.00 | 1,166.00 | 1,183.00 | 1,036.82 | 1,132,009 |
| 2024-08-28 | 1,179.00 | 1,180.00 | 1,160.00 | 1,174.00 | 1,028.93 | 501,568 |
| 2024-08-27 | 1,165.00 | 1,174.00 | 1,147.00 | 1,171.00 | 1,026.30 | 186,334 |
| 2024-08-26 | 1,198.00 | 1,198.00 | 1,152.00 | 1,161.00 | 1,017.54 | 248,354 |
| 2024-08-23 | 1,147.00 | 1,180.00 | 1,140.00 | 1,171.00 | 1,026.30 | 181,286 |
| 2024-08-22 | 1,151.00 | 1,168.00 | 1,141.00 | 1,158.00 | 1,014.91 | 115,096 |
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.