Thungela Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 370.50 | 370.50 | 361.50 | 367.50 | 367.23 | 108,435 |
| 2025-05-21 | 364.00 | 374.50 | 352.50 | 369.50 | 369.22 | 177,787 |
| 2025-05-20 | 366.00 | 370.00 | 353.87 | 357.50 | 357.23 | 136,223 |
| 2025-05-19 | 359.00 | 364.50 | 349.50 | 364.50 | 364.23 | 175,439 |
| 2025-05-16 | 361.00 | 364.50 | 351.50 | 355.50 | 355.23 | 234,726 |
| 2025-05-15 | 363.00 | 367.03 | 356.65 | 361.00 | 360.73 | 136,501 |
| 2025-05-14 | 363.50 | 365.50 | 356.00 | 363.00 | 362.73 | 271,411 |
| 2025-05-13 | 362.00 | 374.00 | 357.00 | 363.00 | 362.73 | 209,234 |
| 2025-05-12 | 357.00 | 366.00 | 354.00 | 361.00 | 360.73 | 211,513 |
| 2025-05-09 | 364.00 | 364.00 | 345.50 | 354.00 | 353.74 | 287,850 |
| 2025-05-08 | 371.00 | 371.00 | 353.50 | 358.00 | 357.73 | 167,984 |
| 2025-05-07 | 367.00 | 372.50 | 356.00 | 362.50 | 362.23 | 334,270 |
| 2025-05-06 | 385.00 | 387.50 | 356.54 | 362.00 | 361.73 | 535,392 |
| 2025-05-02 | 373.00 | 388.50 | 372.00 | 383.00 | 382.71 | 193,931 |
| 2025-05-01 | 376.00 | 376.00 | 358.00 | 372.50 | 372.22 | 314,079 |
| 2025-04-30 | 385.50 | 386.50 | 370.50 | 374.00 | 373.72 | 116,653 |
| 2025-04-29 | 394.50 | 394.50 | 379.00 | 386.50 | 386.21 | 148,629 |
| 2025-04-28 | 378.00 | 390.00 | 374.50 | 383.50 | 383.21 | 91,421 |
| 2025-04-25 | 388.50 | 389.00 | 371.50 | 381.00 | 380.72 | 276,417 |
| 2025-04-24 | 394.00 | 405.00 | 375.00 | 384.00 | 383.71 | 571,500 |
| 2025-04-23 | 428.00 | 439.50 | 420.50 | 439.50 | 439.17 | 383,612 |
| 2025-04-22 | 425.00 | 431.00 | 403.50 | 426.50 | 426.18 | 717,876 |
| 2025-04-17 | 407.00 | 415.00 | 394.00 | 411.50 | 411.19 | 246,973 |
| 2025-04-16 | 400.00 | 404.00 | 389.50 | 396.00 | 395.70 | 78,143 |
| 2025-04-15 | 382.00 | 399.00 | 382.00 | 394.00 | 393.71 | 137,542 |
| 2025-04-14 | 376.50 | 390.50 | 376.50 | 381.50 | 381.21 | 91,707 |
| 2025-04-11 | 373.50 | 388.00 | 373.50 | 379.00 | 378.72 | 117,282 |
| 2025-04-10 | 385.00 | 397.33 | 372.50 | 375.00 | 374.72 | 205,996 |
| 2025-04-09 | 396.00 | 396.00 | 360.00 | 360.00 | 359.73 | 241,897 |
| 2025-04-08 | 380.00 | 407.00 | 379.50 | 393.50 | 393.21 | 169,363 |
| 2025-04-07 | 399.00 | 399.00 | 366.00 | 377.50 | 377.22 | 278,485 |
| 2025-04-04 | 399.00 | 402.50 | 384.20 | 389.00 | 388.71 | 313,101 |
| 2025-04-03 | 420.00 | 427.00 | 398.00 | 399.00 | 398.70 | 474,047 |
| 2025-04-02 | 440.00 | 447.50 | 423.00 | 425.50 | 425.18 | 341,623 |
| 2025-04-01 | 431.50 | 445.00 | 419.34 | 445.00 | 444.67 | 278,883 |
| 2025-03-31 | 451.00 | 458.80 | 427.65 | 431.20 | 430.88 | 417,300 |
| 2025-03-28 | 456.80 | 459.80 | 447.60 | 450.20 | 449.86 | 159,273 |
| 2025-03-27 | 472.00 | 472.00 | 448.00 | 454.20 | 453.86 | 101,771 |
| 2025-03-26 | 460.00 | 468.80 | 459.20 | 460.60 | 460.26 | 124,919 |
| 2025-03-25 | 458.60 | 471.20 | 458.60 | 470.00 | 469.65 | 297,255 |
| 2025-03-24 | 465.00 | 468.80 | 448.40 | 448.40 | 448.06 | 198,435 |
| 2025-03-21 | 475.20 | 476.20 | 465.20 | 469.80 | 469.45 | 147,504 |
| 2025-03-20 | 484.00 | 499.20 | 472.40 | 476.00 | 475.64 | 169,738 |
| 2025-03-19 | 494.00 | 494.00 | 466.67 | 481.00 | 480.64 | 188,768 |
| 2025-03-18 | 495.80 | 497.40 | 483.20 | 494.00 | 493.63 | 148,152 |
| 2025-03-17 | 480.20 | 498.14 | 479.80 | 493.40 | 493.03 | 408,189 |
| 2025-03-14 | 461.00 | 465.80 | 454.59 | 460.40 | 460.06 | 140,352 |
| 2025-03-13 | 468.00 | 474.00 | 456.20 | 460.00 | 459.66 | 180,529 |
| 2025-03-12 | 481.00 | 482.40 | 469.00 | 472.60 | 472.25 | 58,496 |
| 2025-03-11 | 475.80 | 493.00 | 475.80 | 480.00 | 479.64 | 121,521 |
| 2025-03-10 | 480.00 | 484.40 | 470.86 | 471.40 | 471.05 | 37,347 |
| 2025-03-07 | 481.60 | 483.00 | 468.80 | 470.00 | 469.65 | 95,412 |
| 2025-03-06 | 481.60 | 494.80 | 481.60 | 485.20 | 484.84 | 65,086 |
| 2025-03-05 | 475.00 | 501.00 | 475.00 | 484.00 | 483.64 | 117,430 |
| 2025-03-04 | 469.40 | 494.40 | 469.40 | 473.40 | 473.05 | 117,445 |
| 2025-03-03 | 470.00 | 480.00 | 470.00 | 479.40 | 479.04 | 90,034 |
| 2025-02-28 | 476.60 | 477.20 | 461.95 | 470.00 | 469.65 | 122,497 |
| 2025-02-27 | 472.20 | 485.60 | 468.20 | 485.00 | 484.64 | 94,799 |
| 2025-02-26 | 490.00 | 490.80 | 472.37 | 477.00 | 476.64 | 81,876 |
| 2025-02-25 | 487.60 | 504.46 | 487.60 | 490.00 | 489.63 | 120,887 |
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.