Thungela Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1,209.00 | 1,260.00 | 1,183.00 | 1,243.00 | 1,240.05 | 898,995 |
| 2022-07-14 | 1,271.00 | 1,273.00 | 1,163.00 | 1,186.00 | 1,183.18 | 582,034 |
| 2022-07-13 | 1,236.00 | 1,284.00 | 1,205.00 | 1,255.00 | 1,252.02 | 693,118 |
| 2022-07-12 | 1,233.00 | 1,268.76 | 1,209.68 | 1,222.00 | 1,219.10 | 698,153 |
| 2022-07-11 | 1,145.00 | 1,240.00 | 1,145.00 | 1,229.00 | 1,226.08 | 407,537 |
| 2022-07-08 | 1,182.00 | 1,197.00 | 1,146.00 | 1,158.00 | 1,155.25 | 751,350 |
| 2022-07-07 | 1,074.00 | 1,187.00 | 1,060.00 | 1,157.00 | 1,154.25 | 743,817 |
| 2022-07-06 | 1,104.00 | 1,145.60 | 1,070.00 | 1,076.00 | 1,073.44 | 735,651 |
| 2022-07-05 | 1,172.00 | 1,177.72 | 1,094.00 | 1,094.00 | 1,091.40 | 427,022 |
| 2022-07-04 | 1,148.00 | 1,178.00 | 1,132.00 | 1,170.00 | 1,167.22 | 207,709 |
| 2022-07-01 | 1,189.00 | 1,189.00 | 1,120.00 | 1,120.00 | 1,117.34 | 519,440 |
| 2022-06-30 | 1,245.00 | 1,264.07 | 1,144.00 | 1,164.00 | 1,161.23 | 583,948 |
| 2022-06-29 | 1,260.00 | 1,316.00 | 1,239.00 | 1,239.00 | 1,236.06 | 397,428 |
| 2022-06-28 | 1,234.00 | 1,335.00 | 1,234.00 | 1,288.00 | 1,284.94 | 559,498 |
| 2022-06-27 | 1,285.00 | 1,285.00 | 1,246.00 | 1,258.00 | 1,255.01 | 340,857 |
| 2022-06-24 | 1,188.00 | 1,267.00 | 1,188.00 | 1,260.00 | 1,257.01 | 340,640 |
| 2022-06-23 | 1,248.00 | 1,248.00 | 1,194.00 | 1,205.00 | 1,202.14 | 478,033 |
| 2022-06-22 | 1,260.00 | 1,268.00 | 1,186.00 | 1,220.00 | 1,217.10 | 412,710 |
| 2022-06-21 | 1,224.00 | 1,272.00 | 1,201.00 | 1,266.00 | 1,262.99 | 807,175 |
| 2022-06-20 | 1,162.00 | 1,223.00 | 1,138.00 | 1,189.00 | 1,186.18 | 848,611 |
| 2022-06-17 | 1,180.00 | 1,215.00 | 1,159.00 | 1,195.00 | 1,192.16 | 532,574 |
| 2022-06-16 | 1,160.00 | 1,245.00 | 1,160.00 | 1,184.00 | 1,181.19 | 638,205 |
| 2022-06-15 | 1,125.00 | 1,178.00 | 1,108.00 | 1,165.00 | 1,162.23 | 530,050 |
| 2022-06-14 | 1,143.00 | 1,173.00 | 1,056.00 | 1,138.00 | 1,135.30 | 972,880 |
| 2022-06-13 | 1,263.00 | 1,263.00 | 1,076.18 | 1,129.00 | 1,126.32 | 943,128 |
| 2022-06-10 | 1,310.00 | 1,311.00 | 1,262.00 | 1,262.00 | 1,259.00 | 585,157 |
| 2022-06-09 | 1,355.00 | 1,355.00 | 1,298.07 | 1,307.00 | 1,303.89 | 843,685 |
| 2022-06-08 | 1,300.00 | 1,355.00 | 1,297.00 | 1,350.00 | 1,346.79 | 642,494 |
| 2022-06-07 | 1,286.00 | 1,313.00 | 1,264.00 | 1,296.00 | 1,292.92 | 749,831 |
| 2022-06-06 | 1,285.00 | 1,331.00 | 1,280.08 | 1,282.00 | 1,278.95 | 277,013 |
| 2022-06-01 | 1,253.00 | 1,284.00 | 1,251.00 | 1,282.00 | 1,278.95 | 405,367 |
| 2022-05-31 | 1,256.00 | 1,320.00 | 1,256.00 | 1,262.00 | 1,259.00 | 559,379 |
| 2022-05-30 | 1,243.00 | 1,265.00 | 1,203.00 | 1,253.00 | 1,250.02 | 669,615 |
| 2022-05-27 | 1,260.00 | 1,278.00 | 1,195.30 | 1,243.00 | 1,240.05 | 409,583 |
| 2022-05-26 | 1,240.00 | 1,279.44 | 1,217.00 | 1,262.00 | 1,259.00 | 228,638 |
| 2022-05-25 | 1,254.00 | 1,309.00 | 1,228.00 | 1,250.00 | 1,247.03 | 645,671 |
| 2022-05-24 | 1,361.00 | 1,361.00 | 1,201.90 | 1,254.00 | 1,251.02 | 1,040,524 |
| 2022-05-23 | 1,347.00 | 1,372.95 | 1,329.00 | 1,352.00 | 1,348.79 | 544,985 |
| 2022-05-20 | 1,356.00 | 1,377.61 | 1,337.00 | 1,352.00 | 1,348.79 | 492,186 |
| 2022-05-19 | 1,360.00 | 1,366.98 | 1,281.75 | 1,352.00 | 1,348.79 | 316,358 |
| 2022-05-18 | 1,332.00 | 1,373.20 | 1,318.00 | 1,338.00 | 1,334.82 | 683,623 |
| 2022-05-17 | 1,323.00 | 1,381.00 | 1,323.00 | 1,359.00 | 1,355.77 | 940,561 |
| 2022-05-16 | 1,245.00 | 1,369.00 | 1,245.00 | 1,358.00 | 1,354.77 | 1,797,359 |
| 2022-05-13 | 1,206.00 | 1,290.00 | 1,206.00 | 1,285.00 | 1,281.95 | 438,402 |
| 2022-05-12 | 1,204.00 | 1,229.00 | 1,178.00 | 1,220.00 | 1,217.10 | 669,540 |
| 2022-05-11 | 1,142.00 | 1,245.00 | 1,141.48 | 1,239.00 | 1,236.06 | 712,858 |
| 2022-05-10 | 1,196.00 | 1,221.00 | 1,125.64 | 1,157.00 | 1,154.25 | 871,433 |
| 2022-05-09 | 1,198.00 | 1,264.00 | 1,164.00 | 1,187.00 | 1,184.18 | 817,921 |
| 2022-05-06 | 1,186.00 | 1,220.00 | 1,142.75 | 1,217.00 | 1,214.11 | 786,402 |
| 2022-05-05 | 1,213.00 | 1,264.00 | 1,169.25 | 1,180.00 | 1,177.20 | 686,553 |
| 2022-05-04 | 1,298.00 | 1,335.00 | 1,230.00 | 1,254.00 | 1,251.02 | 497,819 |
| 2022-05-03 | 1,347.00 | 1,356.38 | 1,240.00 | 1,275.00 | 1,271.97 | 2,286,424 |
| 2022-04-29 | 1,322.00 | 1,407.00 | 1,265.00 | 1,361.00 | 1,357.77 | 694,354 |
| 2022-04-28 | 1,300.00 | 1,369.86 | 1,280.70 | 1,355.00 | 1,351.78 | 660,517 |
| 2022-04-27 | 1,276.00 | 1,293.00 | 1,251.50 | 1,279.00 | 1,275.96 | 828,223 |
| 2022-04-26 | 1,149.00 | 1,254.00 | 1,149.00 | 1,235.00 | 1,232.07 | 557,344 |
| 2022-04-25 | 1,142.00 | 1,220.00 | 1,060.03 | 1,164.00 | 1,161.23 | 1,762,161 |
| 2022-04-22 | 1,274.00 | 1,291.25 | 1,160.00 | 1,166.00 | 1,163.23 | 1,137,253 |
| 2022-04-21 | 1,306.00 | 1,322.00 | 1,268.00 | 1,271.00 | 1,267.98 | 396,098 |
| 2022-04-20 | 1,320.00 | 1,345.00 | 1,283.16 | 1,315.00 | 1,311.88 | 371,011 |
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.