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 |
| 2026-09-17 | 690.00 | 713.00 | 690.00 | 694.00 | 694.00 | 79,844 |
| 2026-09-16 | 703.00 | 706.00 | 693.00 | 704.00 | 704.00 | 53,875 |
| 2026-09-15 | 692.00 | 715.00 | 692.00 | 700.00 | 700.00 | 418,402 |
| 2026-09-14 | 707.00 | 707.00 | 692.00 | 700.00 | 700.00 | 316,465 |
| 2026-09-11 | 699.00 | 710.00 | 690.00 | 710.00 | 710.00 | 50,998 |
| 2026-09-10 | 694.00 | 709.00 | 684.00 | 695.00 | 695.00 | 31,109 |
| 2026-09-09 | 709.00 | 723.00 | 690.00 | 695.00 | 695.00 | 29,301 |
| 2026-09-08 | 710.00 | 710.00 | 690.00 | 700.00 | 700.00 | 137,129 |
| 2026-09-07 | 705.00 | 725.00 | 696.00 | 696.00 | 696.00 | 62,130 |
| 2026-09-04 | 704.00 | 719.00 | 704.00 | 719.00 | 719.00 | 33,374 |
| 2026-09-03 | 700.00 | 705.00 | 695.00 | 696.00 | 696.00 | 73,446 |
| 2026-09-02 | 722.00 | 722.00 | 691.00 | 700.00 | 700.00 | 121,774 |
| 2026-09-01 | 716.00 | 730.00 | 700.00 | 707.00 | 707.00 | 137,730 |
| 2026-08-31 | 745.00 | 745.00 | 715.00 | 715.00 | 715.00 | 76,693 |
| 2026-08-28 | 719.00 | 750.00 | 719.00 | 750.00 | 750.00 | 50,951 |
| 2026-08-27 | 740.00 | 742.00 | 719.00 | 719.00 | 719.00 | 56,458 |
| 2026-08-26 | 733.00 | 744.00 | 730.00 | 730.00 | 730.00 | 53,037 |
| 2026-08-25 | 733.00 | 742.00 | 715.00 | 734.00 | 734.00 | 207,320 |
| 2026-08-24 | 723.00 | 735.00 | 719.00 | 725.00 | 725.00 | 92,664 |
| 2026-08-21 | 735.00 | 746.00 | 723.00 | 723.00 | 723.00 | 185,928 |
| 2026-08-20 | 737.00 | 750.00 | 719.00 | 741.00 | 741.00 | 220,002 |
| 2026-08-19 | 733.00 | 750.00 | 715.00 | 750.00 | 750.00 | 155,205 |
| 2026-08-18 | 749.00 | 749.00 | 725.00 | 725.00 | 725.00 | 45,753 |
| 2026-08-17 | 754.00 | 754.00 | 727.00 | 734.00 | 734.00 | 42,029 |
| 2026-08-14 | 751.00 | 751.00 | 725.00 | 747.00 | 747.00 | 117,611 |
| 2026-08-13 | 750.00 | 755.00 | 725.00 | 741.00 | 741.00 | 136,582 |
| 2026-08-12 | 759.00 | 760.00 | 726.00 | 730.00 | 730.00 | 88,303 |
| 2026-08-11 | 732.00 | 762.00 | 732.00 | 759.00 | 759.00 | 17,504 |
| 2026-08-07 | 726.00 | 756.00 | 722.00 | 756.00 | 756.00 | 102,656 |
| 2026-08-06 | 734.00 | 754.00 | 724.00 | 737.00 | 737.00 | 68,032 |
| 2026-08-05 | 735.00 | 735.00 | 719.00 | 724.00 | 724.00 | 429,269 |
| 2026-08-04 | 737.00 | 737.00 | 720.00 | 730.00 | 730.00 | 298,155 |
| 2026-08-03 | 735.00 | 738.00 | 729.00 | 735.00 | 735.00 | 558,911 |
| 2026-07-31 | 749.00 | 749.00 | 729.00 | 729.00 | 729.00 | 160,241 |
| 2026-07-30 | 728.00 | 750.00 | 725.00 | 750.00 | 750.00 | 124,618 |
| 2026-07-29 | 748.00 | 755.00 | 740.00 | 740.00 | 740.00 | 142,648 |
| 2026-07-28 | 747.00 | 747.00 | 730.00 | 744.00 | 744.00 | 72,434 |
| 2026-07-27 | 754.00 | 754.00 | 732.00 | 732.00 | 732.00 | 77,429 |
| 2026-07-24 | 740.00 | 745.00 | 725.00 | 745.00 | 745.00 | 125,118 |
| 2026-07-23 | 727.00 | 757.00 | 727.00 | 745.00 | 745.00 | 121,870 |
Page 1 of 21 · 1,249 trading daysOlder →
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.