Thungela Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 1,335.00 | 1,370.00 | 1,286.00 | 1,327.00 | 1,323.85 | 445,918 |
| 2022-04-14 | 1,373.00 | 1,401.72 | 1,216.94 | 1,307.00 | 1,303.89 | 1,475,289 |
| 2022-04-13 | 1,310.00 | 1,385.56 | 1,310.00 | 1,369.00 | 1,365.75 | 783,404 |
| 2022-04-12 | 1,240.00 | 1,305.77 | 1,240.00 | 1,305.00 | 1,301.90 | 663,859 |
| 2022-04-11 | 1,240.00 | 1,292.00 | 1,240.00 | 1,264.00 | 1,261.00 | 858,934 |
| 2022-04-08 | 1,240.00 | 1,275.00 | 1,215.00 | 1,245.00 | 1,242.04 | 1,233,056 |
| 2022-04-07 | 1,248.00 | 1,252.87 | 1,142.99 | 1,215.00 | 1,212.11 | 1,351,532 |
| 2022-04-06 | 1,203.00 | 1,287.00 | 1,147.00 | 1,227.00 | 1,224.08 | 2,037,047 |
| 2022-04-05 | 1,101.00 | 1,209.89 | 1,098.48 | 1,196.00 | 1,193.16 | 1,567,332 |
| 2022-04-04 | 1,040.00 | 1,130.00 | 1,021.22 | 1,090.00 | 1,087.41 | 1,989,803 |
| 2022-04-01 | 960.00 | 1,033.00 | 960.00 | 1,018.00 | 1,015.58 | 1,081,256 |
| 2022-03-31 | 931.00 | 992.86 | 913.60 | 985.40 | 983.06 | 897,664 |
| 2022-03-30 | 864.00 | 945.68 | 852.40 | 933.40 | 931.18 | 1,131,014 |
| 2022-03-29 | 890.00 | 920.60 | 831.60 | 846.80 | 844.79 | 1,137,777 |
| 2022-03-28 | 910.20 | 949.00 | 897.20 | 906.80 | 904.65 | 1,055,457 |
| 2022-03-25 | 869.80 | 921.00 | 840.00 | 906.20 | 904.05 | 2,927,189 |
| 2022-03-24 | 875.00 | 938.80 | 864.77 | 926.60 | 924.40 | 1,028,312 |
| 2022-03-23 | 841.00 | 860.20 | 803.20 | 849.80 | 847.78 | 654,678 |
| 2022-03-22 | 873.60 | 879.80 | 781.40 | 812.60 | 810.67 | 1,454,829 |
| 2022-03-21 | 824.20 | 871.81 | 802.80 | 857.80 | 855.76 | 739,583 |
| 2022-03-18 | 793.00 | 815.60 | 777.80 | 800.60 | 798.70 | 625,088 |
| 2022-03-17 | 741.00 | 785.40 | 730.20 | 771.60 | 769.77 | 795,523 |
| 2022-03-16 | 761.00 | 804.80 | 721.20 | 721.20 | 719.49 | 1,110,707 |
| 2022-03-15 | 806.00 | 806.00 | 728.20 | 751.00 | 749.22 | 1,460,478 |
| 2022-03-14 | 878.00 | 878.40 | 783.60 | 791.60 | 789.72 | 652,455 |
| 2022-03-11 | 834.80 | 907.40 | 834.80 | 865.00 | 862.94 | 1,136,261 |
| 2022-03-10 | 827.40 | 868.00 | 826.20 | 853.80 | 851.77 | 890,961 |
| 2022-03-09 | 830.60 | 849.80 | 783.40 | 825.40 | 823.44 | 1,265,643 |
| 2022-03-08 | 827.00 | 859.60 | 796.11 | 830.60 | 828.63 | 1,104,992 |
| 2022-03-07 | 852.00 | 889.42 | 830.60 | 848.20 | 846.18 | 1,552,970 |
| 2022-03-04 | 789.40 | 859.60 | 779.20 | 830.00 | 828.03 | 3,184,853 |
| 2022-03-03 | 803.00 | 868.20 | 758.30 | 800.00 | 798.10 | 2,960,589 |
| 2022-03-02 | 725.80 | 783.40 | 720.00 | 783.40 | 781.54 | 2,251,687 |
| 2022-03-01 | 683.80 | 711.00 | 681.72 | 707.20 | 705.52 | 1,529,713 |
| 2022-02-28 | 639.80 | 675.80 | 612.00 | 673.40 | 671.80 | 2,095,542 |
| 2022-02-25 | 593.40 | 636.80 | 578.60 | 625.20 | 623.71 | 1,685,718 |
| 2022-02-24 | 570.00 | 595.20 | 552.80 | 589.20 | 587.80 | 1,857,984 |
| 2022-02-23 | 572.60 | 595.40 | 572.60 | 582.00 | 580.62 | 972,093 |
| 2022-02-22 | 541.80 | 574.00 | 532.94 | 571.00 | 569.64 | 981,670 |
| 2022-02-21 | 557.00 | 575.80 | 549.10 | 550.00 | 548.69 | 740,963 |
| 2022-02-18 | 557.80 | 573.20 | 557.01 | 572.00 | 570.64 | 941,634 |
| 2022-02-17 | 570.00 | 582.40 | 549.20 | 551.00 | 549.69 | 873,222 |
| 2022-02-16 | 551.00 | 585.60 | 551.00 | 571.00 | 569.64 | 591,926 |
| 2022-02-15 | 577.20 | 582.09 | 556.75 | 560.40 | 559.07 | 2,042,482 |
| 2022-02-14 | 584.40 | 606.60 | 574.60 | 577.80 | 576.43 | 1,650,114 |
| 2022-02-11 | 526.80 | 588.60 | 522.00 | 579.60 | 578.22 | 1,530,656 |
| 2022-02-10 | 522.80 | 532.80 | 515.00 | 527.40 | 526.15 | 850,695 |
| 2022-02-09 | 492.00 | 520.00 | 492.00 | 516.40 | 515.17 | 913,027 |
| 2022-02-08 | 507.00 | 510.51 | 479.60 | 491.90 | 490.73 | 782,190 |
| 2022-02-07 | 494.50 | 508.30 | 488.00 | 500.00 | 498.81 | 825,083 |
| 2022-02-04 | 477.00 | 490.35 | 476.40 | 484.00 | 482.85 | 1,197,903 |
| 2022-02-03 | 482.00 | 484.10 | 465.70 | 470.50 | 469.38 | 558,629 |
| 2022-02-02 | 457.20 | 488.50 | 457.20 | 478.40 | 477.26 | 1,697,954 |
| 2022-02-01 | 450.00 | 460.00 | 443.44 | 460.00 | 458.91 | 895,879 |
| 2022-01-31 | 420.00 | 453.94 | 420.00 | 442.40 | 441.35 | 2,391,355 |
| 2022-01-28 | 440.00 | 443.60 | 418.13 | 423.60 | 422.59 | 458,484 |
| 2022-01-27 | 434.50 | 449.00 | 429.39 | 430.70 | 429.68 | 879,222 |
| 2022-01-26 | 426.00 | 452.60 | 425.20 | 448.90 | 447.83 | 1,289,409 |
| 2022-01-25 | 400.50 | 428.90 | 400.50 | 426.30 | 425.29 | 955,133 |
| 2022-01-24 | 429.80 | 440.60 | 404.19 | 404.60 | 403.64 | 1,179,144 |
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.