Thungela Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 1,461.00 | 1,477.85 | 1,357.00 | 1,384.00 | 1,382.97 | 796,896 |
| 2022-10-10 | 1,484.00 | 1,485.00 | 1,424.00 | 1,450.00 | 1,448.92 | 819,199 |
| 2022-10-07 | 1,510.00 | 1,519.00 | 1,373.00 | 1,509.00 | 1,507.87 | 1,287,998 |
| 2022-10-06 | 1,613.00 | 1,642.41 | 1,495.00 | 1,500.00 | 1,498.88 | 1,514,511 |
| 2022-10-05 | 1,731.00 | 1,731.00 | 1,523.33 | 1,628.00 | 1,626.78 | 697,031 |
| 2022-10-04 | 1,710.00 | 1,710.70 | 1,650.00 | 1,694.00 | 1,692.73 | 291,962 |
| 2022-10-03 | 1,700.00 | 1,700.00 | 1,633.00 | 1,666.00 | 1,664.75 | 550,664 |
| 2022-09-30 | 1,619.00 | 1,680.00 | 1,617.30 | 1,666.00 | 1,664.75 | 208,613 |
| 2022-09-29 | 1,689.00 | 1,693.00 | 1,583.00 | 1,653.00 | 1,651.76 | 376,496 |
| 2022-09-28 | 1,625.00 | 1,671.00 | 1,577.00 | 1,654.00 | 1,652.76 | 386,017 |
| 2022-09-27 | 1,491.00 | 1,638.00 | 1,491.00 | 1,632.00 | 1,630.78 | 445,085 |
| 2022-09-26 | 1,530.00 | 1,583.00 | 1,485.00 | 1,535.00 | 1,533.85 | 1,280,526 |
| 2022-09-23 | 1,649.00 | 1,656.32 | 1,535.00 | 1,546.00 | 1,544.84 | 1,033,155 |
| 2022-09-22 | 1,590.00 | 1,697.00 | 1,527.00 | 1,650.00 | 1,648.77 | 716,802 |
| 2022-09-21 | 1,822.00 | 1,932.00 | 1,800.00 | 1,841.00 | 1,836.63 | 1,014,357 |
| 2022-09-20 | 1,840.00 | 1,865.00 | 1,810.00 | 1,822.00 | 1,817.67 | 555,521 |
| 2022-09-16 | 1,845.00 | 1,874.00 | 1,821.00 | 1,823.00 | 1,818.67 | 468,859 |
| 2022-09-15 | 1,791.00 | 1,867.40 | 1,780.00 | 1,830.00 | 1,825.65 | 781,844 |
| 2022-09-14 | 1,771.00 | 1,775.00 | 1,689.00 | 1,770.00 | 1,765.79 | 464,656 |
| 2022-09-13 | 1,727.00 | 1,802.00 | 1,691.00 | 1,721.00 | 1,716.91 | 417,550 |
| 2022-09-12 | 1,733.00 | 1,759.00 | 1,688.00 | 1,749.00 | 1,744.84 | 608,880 |
| 2022-09-09 | 1,698.00 | 1,758.00 | 1,679.00 | 1,724.00 | 1,719.90 | 1,174,441 |
| 2022-09-08 | 1,806.00 | 1,839.00 | 1,671.00 | 1,686.00 | 1,681.99 | 738,742 |
| 2022-09-07 | 1,856.00 | 1,882.00 | 1,789.43 | 1,799.00 | 1,794.73 | 323,319 |
| 2022-09-06 | 1,809.00 | 1,877.00 | 1,778.00 | 1,855.00 | 1,850.59 | 524,257 |
| 2022-09-05 | 1,719.00 | 1,809.00 | 1,705.62 | 1,758.00 | 1,753.82 | 514,898 |
| 2022-09-02 | 1,602.00 | 1,670.00 | 1,602.00 | 1,650.00 | 1,646.08 | 165,854 |
| 2022-09-01 | 1,695.00 | 1,695.00 | 1,564.00 | 1,587.00 | 1,583.23 | 282,443 |
| 2022-08-31 | 1,681.00 | 1,736.00 | 1,614.00 | 1,652.00 | 1,648.08 | 312,366 |
| 2022-08-30 | 1,750.00 | 1,799.00 | 1,666.85 | 1,681.00 | 1,677.01 | 802,843 |
| 2022-08-26 | 1,762.00 | 1,800.00 | 1,759.00 | 1,774.00 | 1,769.79 | 421,932 |
| 2022-08-25 | 1,795.00 | 1,808.00 | 1,731.00 | 1,755.00 | 1,750.83 | 287,546 |
| 2022-08-24 | 1,738.00 | 1,792.00 | 1,736.75 | 1,778.00 | 1,773.78 | 561,068 |
| 2022-08-23 | 1,739.00 | 1,762.00 | 1,696.00 | 1,739.00 | 1,734.87 | 460,765 |
| 2022-08-22 | 1,633.00 | 1,740.00 | 1,610.00 | 1,740.00 | 1,735.87 | 436,183 |
| 2022-08-19 | 1,635.00 | 1,658.00 | 1,578.00 | 1,630.00 | 1,626.13 | 317,613 |
| 2022-08-18 | 1,591.00 | 1,644.36 | 1,568.00 | 1,635.00 | 1,631.12 | 555,929 |
| 2022-08-17 | 1,500.00 | 1,578.00 | 1,486.00 | 1,578.00 | 1,574.25 | 486,080 |
| 2022-08-16 | 1,428.00 | 1,526.48 | 1,424.00 | 1,472.00 | 1,468.50 | 622,196 |
| 2022-08-15 | 1,411.00 | 1,511.00 | 1,407.00 | 1,434.00 | 1,430.59 | 743,987 |
| 2022-08-12 | 1,454.00 | 1,467.00 | 1,379.00 | 1,407.00 | 1,403.66 | 314,043 |
| 2022-08-11 | 1,448.00 | 1,450.56 | 1,415.75 | 1,437.00 | 1,433.59 | 277,757 |
| 2022-08-10 | 1,322.00 | 1,428.00 | 1,322.00 | 1,418.00 | 1,414.63 | 313,484 |
| 2022-08-09 | 1,305.00 | 1,349.00 | 1,294.00 | 1,335.00 | 1,331.83 | 147,922 |
| 2022-08-08 | 1,289.00 | 1,337.41 | 1,289.00 | 1,313.00 | 1,309.88 | 239,401 |
| 2022-08-05 | 1,369.00 | 1,382.00 | 1,276.71 | 1,316.00 | 1,312.87 | 627,181 |
| 2022-08-04 | 1,358.00 | 1,402.26 | 1,358.00 | 1,368.00 | 1,364.75 | 311,488 |
| 2022-08-03 | 1,421.00 | 1,424.80 | 1,354.00 | 1,354.00 | 1,350.78 | 506,651 |
| 2022-08-02 | 1,465.00 | 1,479.00 | 1,392.00 | 1,414.00 | 1,410.64 | 417,486 |
| 2022-08-01 | 1,464.00 | 1,513.00 | 1,426.00 | 1,478.00 | 1,474.49 | 439,574 |
| 2022-07-29 | 1,449.00 | 1,458.57 | 1,423.00 | 1,447.00 | 1,443.56 | 313,379 |
| 2022-07-28 | 1,408.00 | 1,475.91 | 1,387.50 | 1,433.00 | 1,429.60 | 652,462 |
| 2022-07-27 | 1,335.00 | 1,423.00 | 1,333.50 | 1,408.00 | 1,404.65 | 702,068 |
| 2022-07-26 | 1,310.00 | 1,346.00 | 1,282.90 | 1,335.00 | 1,331.83 | 586,909 |
| 2022-07-25 | 1,260.00 | 1,300.00 | 1,235.00 | 1,298.00 | 1,294.92 | 319,141 |
| 2022-07-22 | 1,240.00 | 1,298.02 | 1,240.00 | 1,266.00 | 1,262.99 | 262,963 |
| 2022-07-21 | 1,289.00 | 1,298.00 | 1,256.00 | 1,265.00 | 1,261.99 | 255,911 |
| 2022-07-20 | 1,300.00 | 1,325.00 | 1,277.00 | 1,303.00 | 1,299.90 | 251,726 |
| 2022-07-19 | 1,281.00 | 1,310.00 | 1,267.12 | 1,308.00 | 1,304.89 | 502,778 |
| 2022-07-18 | 1,221.00 | 1,309.00 | 1,221.00 | 1,281.00 | 1,277.96 | 491,387 |
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.