Tsogo Sun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 698.00 | 698.00 | 689.00 | 695.00 | 695.00 | 40,503 |
| 2026-10-15 | 686.00 | 713.00 | 686.00 | 698.00 | 698.00 | 76,752 |
| 2026-10-14 | 688.00 | 715.00 | 688.00 | 700.00 | 700.00 | 81,073 |
| 2026-10-13 | 698.00 | 708.00 | 689.00 | 690.00 | 690.00 | 27,105 |
| 2026-10-12 | 693.00 | 717.00 | 680.00 | 691.00 | 691.00 | 346,373 |
| 2026-10-09 | 695.00 | 710.00 | 694.00 | 694.00 | 694.00 | 29,029 |
| 2026-10-08 | 684.00 | 709.00 | 684.00 | 695.00 | 695.00 | 13,501 |
| 2026-10-07 | 725.00 | 725.00 | 690.00 | 690.00 | 690.00 | 142,390 |
| 2026-10-06 | 744.00 | 744.00 | 706.00 | 706.00 | 706.00 | 83,152 |
| 2026-10-05 | 745.00 | 745.00 | 719.00 | 730.00 | 730.00 | 139,616 |
| 2026-10-02 | 749.00 | 750.00 | 736.00 | 739.00 | 739.00 | 111,097 |
| 2026-10-01 | 770.00 | 770.00 | 738.00 | 750.00 | 750.00 | 234,841 |
| 2026-09-30 | 740.00 | 755.00 | 734.00 | 755.00 | 755.00 | 125,687 |
| 2026-09-29 | 735.00 | 747.00 | 732.00 | 740.00 | 740.00 | 72,949 |
| 2026-09-28 | 733.00 | 745.00 | 727.00 | 741.00 | 741.00 | 126,223 |
| 2026-09-25 | 755.00 | 755.00 | 735.00 | 735.00 | 735.00 | 136,604 |
| 2026-09-23 | 748.00 | 760.00 | 742.00 | 754.00 | 754.00 | 188,554 |
| 2026-09-22 | 770.00 | 770.00 | 748.00 | 757.00 | 757.00 | 470,724 |
| 2026-09-21 | 712.00 | 795.00 | 712.00 | 770.00 | 770.00 | 773,668 |
| 2026-09-18 | 700.00 | 735.00 | 680.00 | 735.00 | 735.00 | 2,090,396 |
Page 1 of 1 · 20 trading days
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.