Thungela Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 520.50 | 525.00 | 506.50 | 514.00 | 513.62 | 166,300 |
| 2024-06-10 | 522.00 | 533.39 | 519.50 | 526.50 | 526.11 | 50,214 |
| 2024-06-07 | 535.00 | 539.00 | 523.00 | 523.00 | 522.61 | 153,652 |
| 2024-06-06 | 550.00 | 558.00 | 523.50 | 524.00 | 523.61 | 239,241 |
| 2024-06-05 | 564.00 | 578.00 | 545.50 | 552.00 | 551.59 | 331,315 |
| 2024-06-04 | 581.00 | 585.63 | 543.45 | 559.00 | 558.58 | 238,395 |
| 2024-06-03 | 577.00 | 582.50 | 560.00 | 577.00 | 576.57 | 185,749 |
| 2024-05-31 | 570.00 | 575.00 | 559.00 | 563.50 | 563.08 | 202,246 |
| 2024-05-30 | 554.50 | 569.50 | 554.50 | 564.00 | 563.58 | 184,928 |
| 2024-05-29 | 568.00 | 584.00 | 555.00 | 555.50 | 555.08 | 126,681 |
| 2024-05-28 | 590.00 | 598.50 | 553.24 | 568.00 | 567.58 | 267,601 |
| 2024-05-24 | 594.00 | 601.00 | 575.50 | 592.50 | 592.06 | 136,747 |
| 2024-05-23 | 609.00 | 609.50 | 579.48 | 581.00 | 580.57 | 191,666 |
| 2024-05-22 | 600.00 | 614.50 | 594.50 | 604.00 | 603.55 | 125,948 |
| 2024-05-21 | 590.00 | 614.00 | 587.00 | 609.00 | 608.54 | 273,082 |
| 2024-05-20 | 580.00 | 586.00 | 569.50 | 585.00 | 584.56 | 144,372 |
| 2024-05-17 | 570.00 | 578.50 | 560.51 | 568.00 | 567.58 | 268,326 |
| 2024-05-16 | 569.50 | 579.50 | 557.50 | 565.50 | 565.08 | 113,238 |
| 2024-05-15 | 571.00 | 589.00 | 553.00 | 557.00 | 556.58 | 209,241 |
| 2024-05-14 | 580.00 | 590.00 | 571.00 | 577.50 | 577.07 | 396,683 |
| 2024-05-13 | 597.00 | 608.00 | 566.50 | 574.00 | 573.57 | 215,306 |
| 2024-05-10 | 590.00 | 611.00 | 590.00 | 596.00 | 595.55 | 388,865 |
| 2024-05-09 | 592.50 | 601.00 | 580.00 | 596.50 | 596.05 | 235,160 |
| 2024-05-08 | 585.50 | 592.50 | 570.00 | 592.50 | 592.06 | 204,867 |
| 2024-05-07 | 560.00 | 588.00 | 560.00 | 581.00 | 580.57 | 333,979 |
| 2024-05-03 | 560.00 | 570.50 | 551.50 | 553.00 | 552.59 | 363,209 |
| 2024-05-02 | 540.00 | 568.00 | 540.00 | 549.50 | 549.09 | 397,710 |
| 2024-05-01 | 563.50 | 565.79 | 542.00 | 544.00 | 543.59 | 152,502 |
| 2024-04-30 | 562.00 | 570.50 | 550.50 | 551.00 | 550.59 | 179,926 |
| 2024-04-29 | 561.50 | 561.50 | 546.00 | 550.50 | 550.09 | 170,875 |
| 2024-04-26 | 553.00 | 561.00 | 546.00 | 552.00 | 551.59 | 138,670 |
| 2024-04-25 | 551.00 | 563.50 | 540.00 | 543.50 | 543.09 | 213,081 |
| 2024-04-24 | 540.00 | 564.00 | 540.00 | 558.00 | 557.58 | 252,970 |
| 2024-04-23 | 570.00 | 582.50 | 540.00 | 542.00 | 541.59 | 292,380 |
| 2024-04-22 | 570.50 | 586.00 | 569.50 | 569.50 | 569.07 | 116,453 |
| 2024-04-19 | 563.50 | 582.50 | 555.50 | 575.00 | 574.57 | 165,125 |
| 2024-04-18 | 600.00 | 600.00 | 547.36 | 564.50 | 564.08 | 489,102 |
| 2024-04-17 | 612.50 | 623.00 | 596.98 | 613.50 | 613.04 | 299,271 |
| 2024-04-16 | 614.00 | 616.39 | 593.00 | 611.50 | 611.04 | 350,429 |
| 2024-04-15 | 634.00 | 635.84 | 615.00 | 619.00 | 618.54 | 262,893 |
| 2024-04-12 | 609.00 | 636.50 | 608.18 | 628.50 | 628.03 | 398,924 |
| 2024-04-11 | 588.50 | 611.00 | 578.00 | 607.50 | 607.05 | 497,349 |
| 2024-04-10 | 565.00 | 600.00 | 565.00 | 587.50 | 587.06 | 615,962 |
| 2024-04-09 | 547.00 | 574.00 | 547.00 | 569.50 | 569.07 | 360,086 |
| 2024-04-08 | 546.00 | 559.00 | 545.00 | 555.00 | 554.59 | 270,665 |
| 2024-04-05 | 556.00 | 562.06 | 536.50 | 546.00 | 545.59 | 418,843 |
| 2024-04-04 | 550.00 | 566.00 | 544.50 | 544.50 | 544.09 | 272,902 |
| 2024-04-03 | 540.00 | 555.00 | 534.50 | 549.50 | 549.09 | 213,285 |
| 2024-04-02 | 511.00 | 539.00 | 511.00 | 536.50 | 536.10 | 446,122 |
| 2024-03-28 | 519.40 | 519.40 | 503.12 | 505.20 | 504.82 | 338,660 |
| 2024-03-27 | 523.80 | 523.80 | 502.00 | 511.00 | 510.62 | 437,926 |
| 2024-03-26 | 503.00 | 523.40 | 501.40 | 523.40 | 523.01 | 312,854 |
| 2024-03-25 | 505.00 | 508.80 | 495.90 | 501.80 | 501.42 | 240,665 |
| 2024-03-22 | 505.60 | 517.00 | 498.40 | 505.00 | 504.62 | 325,736 |
| 2024-03-21 | 506.40 | 516.50 | 503.83 | 505.20 | 504.82 | 190,428 |
| 2024-03-20 | 508.40 | 522.96 | 502.00 | 502.00 | 501.62 | 288,448 |
| 2024-03-19 | 470.00 | 508.16 | 470.00 | 507.60 | 507.22 | 484,999 |
| 2024-03-18 | 469.00 | 480.90 | 446.40 | 470.00 | 469.65 | 532,351 |
| 2024-03-15 | 452.60 | 453.90 | 442.20 | 443.60 | 443.27 | 269,371 |
| 2024-03-14 | 444.50 | 456.70 | 443.37 | 452.60 | 452.26 | 340,828 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.2519 GBX |
| 2026-04-16 | 0.0894 GBX |
| 2025-09-18 | 0.0840 GBX |
| 2022-09-22 | 3.0002 GBX |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.