Thungela Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 588.50 | 590.00 | 560.00 | 570.00 | 569.57 | 174,119 |
| 2024-11-26 | 605.50 | 605.50 | 587.90 | 589.50 | 589.06 | 120,934 |
| 2024-11-25 | 597.00 | 603.85 | 591.50 | 592.50 | 592.06 | 77,450 |
| 2024-11-22 | 603.50 | 611.00 | 597.50 | 605.50 | 605.05 | 139,016 |
| 2024-11-21 | 592.50 | 611.50 | 588.50 | 611.50 | 611.04 | 101,176 |
| 2024-11-20 | 597.00 | 602.50 | 582.00 | 594.50 | 594.06 | 148,602 |
| 2024-11-19 | 597.00 | 615.00 | 592.50 | 608.00 | 607.55 | 265,358 |
| 2024-11-18 | 571.00 | 614.50 | 566.50 | 614.50 | 614.04 | 336,534 |
| 2024-11-15 | 540.00 | 578.50 | 538.50 | 571.00 | 570.57 | 98,744 |
| 2024-11-14 | 546.00 | 552.50 | 539.00 | 539.50 | 539.10 | 203,320 |
| 2024-11-13 | 538.50 | 551.00 | 535.21 | 546.00 | 545.59 | 88,276 |
| 2024-11-12 | 557.00 | 557.00 | 530.50 | 536.50 | 536.10 | 142,661 |
| 2024-11-11 | 580.00 | 585.00 | 560.50 | 560.50 | 560.08 | 124,485 |
| 2024-11-08 | 593.50 | 593.50 | 573.50 | 579.00 | 578.57 | 385,685 |
| 2024-11-07 | 564.00 | 597.63 | 564.00 | 589.00 | 588.56 | 226,584 |
| 2024-11-06 | 547.50 | 566.50 | 547.50 | 559.00 | 558.58 | 59,896 |
| 2024-11-05 | 555.00 | 562.50 | 548.47 | 562.50 | 562.08 | 286,329 |
| 2024-11-04 | 547.00 | 559.00 | 542.50 | 542.50 | 542.09 | 60,054 |
| 2024-11-01 | 551.50 | 556.50 | 546.00 | 548.00 | 547.59 | 68,955 |
| 2024-10-31 | 555.00 | 560.50 | 546.50 | 554.00 | 553.59 | 148,202 |
| 2024-10-30 | 548.50 | 557.00 | 544.50 | 547.00 | 546.59 | 91,932 |
| 2024-10-29 | 560.00 | 572.50 | 548.50 | 548.50 | 548.09 | 355,241 |
| 2024-10-28 | 566.00 | 570.06 | 556.50 | 558.50 | 558.08 | 135,024 |
| 2024-10-25 | 546.00 | 574.00 | 539.50 | 555.00 | 554.59 | 299,042 |
| 2024-10-24 | 540.00 | 554.00 | 540.00 | 547.50 | 547.09 | 66,802 |
| 2024-10-23 | 555.50 | 564.50 | 540.00 | 540.00 | 539.60 | 157,993 |
| 2024-10-22 | 537.50 | 555.50 | 536.00 | 550.00 | 549.59 | 95,831 |
| 2024-10-21 | 530.50 | 552.50 | 529.50 | 533.00 | 532.60 | 93,057 |
| 2024-10-18 | 527.50 | 547.50 | 522.00 | 534.00 | 533.60 | 214,531 |
| 2024-10-17 | 507.00 | 527.50 | 504.00 | 518.50 | 518.11 | 208,049 |
| 2024-10-16 | 527.50 | 539.00 | 507.50 | 516.50 | 516.11 | 269,700 |
| 2024-10-15 | 517.50 | 536.50 | 515.85 | 527.00 | 526.61 | 72,202 |
| 2024-10-14 | 526.00 | 529.50 | 515.48 | 526.50 | 526.11 | 94,675 |
| 2024-10-11 | 543.00 | 544.55 | 518.23 | 525.00 | 524.61 | 124,021 |
| 2024-10-10 | 519.50 | 543.00 | 519.50 | 543.00 | 542.59 | 166,135 |
| 2024-10-09 | 522.00 | 537.25 | 519.50 | 523.00 | 522.61 | 104,397 |
| 2024-10-08 | 532.00 | 533.76 | 507.50 | 524.00 | 523.61 | 197,016 |
| 2024-10-07 | 526.50 | 537.00 | 515.00 | 534.50 | 534.10 | 176,263 |
| 2024-10-04 | 504.00 | 535.50 | 498.80 | 535.50 | 535.10 | 204,179 |
| 2024-10-03 | 475.00 | 501.50 | 475.00 | 501.50 | 501.13 | 161,013 |
| 2024-10-02 | 475.00 | 489.80 | 472.20 | 483.00 | 482.64 | 156,018 |
| 2024-10-01 | 481.00 | 488.20 | 470.20 | 484.40 | 484.04 | 282,013 |
| 2024-09-30 | 476.40 | 489.80 | 470.00 | 471.80 | 471.45 | 119,439 |
| 2024-09-27 | 480.00 | 480.80 | 471.20 | 473.40 | 473.05 | 92,375 |
| 2024-09-26 | 466.60 | 483.40 | 465.34 | 475.80 | 475.44 | 142,430 |
| 2024-09-25 | 451.00 | 465.00 | 451.00 | 462.80 | 462.45 | 131,606 |
| 2024-09-24 | 456.00 | 462.49 | 455.00 | 457.20 | 456.86 | 60,404 |
| 2024-09-23 | 450.00 | 460.00 | 439.20 | 450.80 | 450.46 | 138,515 |
| 2024-09-20 | 441.00 | 451.40 | 440.20 | 441.00 | 440.67 | 134,382 |
| 2024-09-19 | 457.40 | 464.80 | 442.80 | 448.20 | 447.87 | 142,329 |
| 2024-09-18 | 465.60 | 469.60 | 453.80 | 454.40 | 454.06 | 63,660 |
| 2024-09-17 | 465.00 | 468.40 | 460.40 | 462.00 | 461.65 | 81,727 |
| 2024-09-16 | 453.40 | 466.20 | 453.40 | 458.20 | 457.86 | 27,856 |
| 2024-09-13 | 440.00 | 463.20 | 440.00 | 454.00 | 453.66 | 66,167 |
| 2024-09-12 | 438.40 | 457.60 | 429.80 | 451.00 | 450.66 | 88,126 |
| 2024-09-11 | 450.00 | 460.84 | 433.40 | 437.60 | 437.27 | 127,168 |
| 2024-09-10 | 453.00 | 468.03 | 448.80 | 452.60 | 452.26 | 92,706 |
| 2024-09-09 | 466.20 | 472.12 | 455.80 | 457.00 | 456.66 | 100,080 |
| 2024-09-06 | 480.00 | 480.00 | 453.20 | 453.20 | 452.86 | 67,789 |
| 2024-09-05 | 464.00 | 479.63 | 460.00 | 466.00 | 465.65 | 143,482 |
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.