Thungela Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 444.50 | 456.70 | 443.37 | 452.60 | 452.26 | 340,828 |
| 2024-03-13 | 441.70 | 454.00 | 440.80 | 444.70 | 444.37 | 251,490 |
| 2024-03-12 | 450.00 | 454.50 | 432.00 | 450.00 | 449.66 | 433,335 |
| 2024-03-11 | 475.00 | 475.00 | 448.80 | 448.80 | 448.46 | 306,009 |
| 2024-03-08 | 476.00 | 480.00 | 464.00 | 466.90 | 466.55 | 211,375 |
| 2024-03-07 | 464.40 | 475.90 | 464.20 | 464.20 | 463.85 | 152,361 |
| 2024-03-06 | 461.10 | 477.90 | 461.10 | 465.50 | 465.15 | 374,114 |
| 2024-03-05 | 444.60 | 465.40 | 438.85 | 460.00 | 459.66 | 328,880 |
| 2024-03-04 | 449.80 | 450.00 | 431.00 | 445.10 | 444.77 | 355,443 |
| 2024-03-01 | 435.60 | 459.40 | 429.70 | 445.80 | 445.47 | 614,227 |
| 2024-02-29 | 429.90 | 434.50 | 424.50 | 427.60 | 427.28 | 459,362 |
| 2024-02-28 | 424.00 | 430.50 | 415.55 | 430.50 | 430.18 | 585,411 |
| 2024-02-27 | 415.00 | 431.10 | 415.00 | 425.00 | 424.68 | 433,703 |
| 2024-02-26 | 423.10 | 427.80 | 414.40 | 415.30 | 414.99 | 210,559 |
| 2024-02-23 | 425.00 | 437.60 | 415.70 | 423.50 | 423.18 | 389,764 |
| 2024-02-22 | 459.60 | 465.00 | 446.00 | 446.00 | 445.67 | 206,486 |
| 2024-02-21 | 470.00 | 470.00 | 455.20 | 455.20 | 454.86 | 201,670 |
| 2024-02-20 | 472.30 | 475.40 | 458.30 | 458.30 | 457.96 | 350,657 |
| 2024-02-19 | 485.90 | 486.40 | 469.10 | 470.30 | 469.95 | 210,103 |
| 2024-02-16 | 487.60 | 488.40 | 482.00 | 482.70 | 482.34 | 178,493 |
| 2024-02-15 | 479.90 | 495.30 | 478.00 | 479.00 | 478.64 | 234,102 |
| 2024-02-14 | 490.00 | 493.60 | 482.80 | 482.80 | 482.44 | 174,653 |
| 2024-02-13 | 493.00 | 503.80 | 490.00 | 490.80 | 490.43 | 320,588 |
| 2024-02-12 | 487.50 | 497.40 | 487.50 | 491.50 | 491.13 | 683,510 |
| 2024-02-09 | 496.30 | 496.75 | 487.00 | 487.00 | 486.64 | 183,679 |
| 2024-02-08 | 498.00 | 498.00 | 490.50 | 490.50 | 490.13 | 95,100 |
| 2024-02-07 | 494.10 | 503.20 | 491.30 | 492.60 | 492.23 | 239,132 |
| 2024-02-06 | 496.60 | 500.60 | 486.68 | 496.20 | 495.83 | 211,983 |
| 2024-02-05 | 494.30 | 500.80 | 489.80 | 490.00 | 489.63 | 241,286 |
| 2024-02-02 | 504.00 | 505.80 | 485.00 | 485.00 | 484.64 | 396,617 |
| 2024-02-01 | 499.20 | 513.20 | 499.20 | 501.20 | 500.83 | 120,061 |
| 2024-01-31 | 495.00 | 510.80 | 495.00 | 498.00 | 497.63 | 242,301 |
| 2024-01-30 | 508.40 | 511.07 | 496.50 | 497.00 | 496.63 | 177,624 |
| 2024-01-29 | 491.80 | 510.40 | 488.20 | 497.80 | 497.43 | 359,244 |
| 2024-01-26 | 483.00 | 484.93 | 469.00 | 477.80 | 477.44 | 827,830 |
| 2024-01-25 | 510.20 | 524.60 | 482.80 | 482.80 | 482.44 | 667,278 |
| 2024-01-24 | 522.00 | 533.40 | 512.80 | 512.80 | 512.42 | 327,183 |
| 2024-01-23 | 540.00 | 540.00 | 504.80 | 504.80 | 504.42 | 806,182 |
| 2024-01-22 | 571.60 | 571.60 | 543.40 | 543.40 | 542.99 | 200,054 |
| 2024-01-19 | 582.00 | 591.60 | 560.00 | 566.00 | 565.58 | 124,180 |
| 2024-01-18 | 571.80 | 589.40 | 570.20 | 573.60 | 573.17 | 137,758 |
| 2024-01-17 | 580.00 | 590.00 | 565.00 | 577.40 | 576.97 | 275,753 |
| 2024-01-16 | 613.40 | 613.80 | 587.20 | 587.20 | 586.76 | 1,115,697 |
| 2024-01-15 | 623.20 | 626.20 | 603.20 | 613.40 | 612.94 | 155,650 |
| 2024-01-12 | 653.80 | 653.80 | 620.00 | 623.00 | 622.53 | 437,315 |
| 2024-01-11 | 647.40 | 660.40 | 644.20 | 646.00 | 645.52 | 256,563 |
| 2024-01-10 | 641.00 | 657.40 | 635.80 | 644.60 | 644.12 | 382,993 |
| 2024-01-09 | 619.00 | 650.20 | 615.25 | 640.00 | 639.52 | 292,916 |
| 2024-01-08 | 613.40 | 619.00 | 605.60 | 608.60 | 608.15 | 95,512 |
| 2024-01-05 | 592.20 | 621.40 | 592.00 | 617.20 | 616.74 | 161,458 |
| 2024-01-04 | 594.40 | 610.00 | 588.00 | 598.00 | 597.55 | 413,417 |
| 2024-01-03 | 622.40 | 631.00 | 593.00 | 593.60 | 593.16 | 252,638 |
| 2024-01-02 | 645.00 | 658.20 | 626.80 | 634.60 | 634.13 | 135,624 |
| 2023-12-29 | 650.40 | 653.80 | 638.40 | 638.40 | 637.92 | 78,975 |
| 2023-12-28 | 654.80 | 656.20 | 646.40 | 650.40 | 649.91 | 54,389 |
| 2023-12-27 | 642.80 | 660.20 | 638.00 | 656.20 | 655.71 | 141,016 |
| 2023-12-22 | 641.00 | 650.96 | 635.40 | 643.00 | 642.52 | 31,610 |
| 2023-12-21 | 646.40 | 653.40 | 632.51 | 648.80 | 648.32 | 134,979 |
| 2023-12-20 | 635.00 | 654.20 | 635.00 | 640.00 | 639.52 | 190,843 |
| 2023-12-19 | 613.00 | 630.00 | 604.40 | 629.00 | 628.53 | 406,125 |
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.