Tsogo Sun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 1,165.00 | 1,174.00 | 1,147.00 | 1,171.00 | 1,026.30 | 186,334 |
| 2024-08-26 | 1,198.00 | 1,198.00 | 1,152.00 | 1,161.00 | 1,017.54 | 248,354 |
| 2024-08-23 | 1,147.00 | 1,180.00 | 1,140.00 | 1,171.00 | 1,026.30 | 181,286 |
| 2024-08-22 | 1,151.00 | 1,168.00 | 1,141.00 | 1,158.00 | 1,014.91 | 115,096 |
| 2024-08-21 | 1,172.00 | 1,180.00 | 1,151.00 | 1,151.00 | 1,008.77 | 149,169 |
| 2024-08-20 | 1,177.00 | 1,191.00 | 1,166.00 | 1,180.00 | 1,034.19 | 440,024 |
| 2024-08-19 | 1,196.00 | 1,196.00 | 1,170.00 | 1,177.00 | 1,031.56 | 187,769 |
| 2024-08-16 | 1,184.00 | 1,194.00 | 1,150.00 | 1,150.00 | 1,007.90 | 366,251 |
| 2024-08-15 | 1,151.00 | 1,187.00 | 1,151.00 | 1,169.00 | 1,024.55 | 148,112 |
| 2024-08-14 | 1,122.00 | 1,180.00 | 1,120.00 | 1,180.00 | 1,034.19 | 1,261,914 |
| 2024-08-13 | 1,120.00 | 1,125.00 | 1,120.00 | 1,125.00 | 985.99 | 224,423 |
| 2024-08-12 | 1,090.00 | 1,135.00 | 1,090.00 | 1,120.00 | 981.60 | 94,435 |
| 2024-08-08 | 1,098.00 | 1,123.00 | 1,082.00 | 1,123.00 | 984.23 | 229,680 |
| 2024-08-07 | 1,091.00 | 1,099.00 | 1,091.00 | 1,094.00 | 958.82 | 5,068 |
| 2024-08-06 | 1,118.00 | 1,120.00 | 1,091.00 | 1,091.00 | 956.19 | 342,824 |
| 2024-08-05 | 1,110.00 | 1,115.00 | 1,083.00 | 1,113.00 | 975.47 | 328,749 |
| 2024-08-02 | 1,100.00 | 1,115.00 | 1,095.00 | 1,110.00 | 972.84 | 383,259 |
| 2024-08-01 | 1,127.00 | 1,140.00 | 1,114.00 | 1,115.00 | 977.22 | 789,581 |
| 2024-07-31 | 1,112.00 | 1,126.00 | 1,103.00 | 1,126.00 | 986.86 | 329,671 |
| 2024-07-30 | 1,123.00 | 1,126.00 | 1,112.00 | 1,120.00 | 981.60 | 338,705 |
| 2024-07-29 | 1,130.00 | 1,130.00 | 1,112.00 | 1,120.00 | 981.60 | 985,226 |
| 2024-07-26 | 1,119.00 | 1,121.00 | 1,097.00 | 1,104.00 | 967.58 | 397,993 |
| 2024-07-25 | 1,094.00 | 1,119.00 | 1,093.00 | 1,119.00 | 980.73 | 697,138 |
| 2024-07-24 | 1,130.00 | 1,130.00 | 1,081.00 | 1,110.00 | 972.84 | 885,430 |
| 2024-07-23 | 1,140.00 | 1,151.00 | 1,130.00 | 1,130.00 | 955.31 | 653,178 |
| 2024-07-22 | 1,142.00 | 1,153.00 | 1,135.00 | 1,150.00 | 972.22 | 1,174,269 |
| 2024-07-19 | 1,121.00 | 1,140.00 | 1,121.00 | 1,140.00 | 963.77 | 586,507 |
| 2024-07-18 | 1,116.00 | 1,142.00 | 1,113.00 | 1,142.00 | 965.46 | 1,297,680 |
| 2024-07-17 | 1,117.00 | 1,150.00 | 1,110.00 | 1,110.00 | 938.40 | 228,365 |
| 2024-07-16 | 1,135.00 | 1,136.00 | 1,118.00 | 1,120.00 | 946.86 | 121,015 |
| 2024-07-15 | 1,130.00 | 1,135.00 | 1,125.00 | 1,135.00 | 959.54 | 190,950 |
| 2024-07-12 | 1,137.00 | 1,150.00 | 1,124.00 | 1,141.00 | 964.61 | 530,710 |
| 2024-07-11 | 1,130.00 | 1,131.00 | 1,121.00 | 1,129.00 | 954.47 | 318,092 |
| 2024-07-10 | 1,120.00 | 1,136.00 | 1,120.00 | 1,135.00 | 959.54 | 443,002 |
| 2024-07-09 | 1,139.00 | 1,149.00 | 1,118.00 | 1,149.00 | 971.37 | 445,709 |
| 2024-07-08 | 1,140.00 | 1,140.00 | 1,124.00 | 1,129.00 | 954.47 | 865,163 |
| 2024-07-05 | 1,138.00 | 1,144.00 | 1,130.00 | 1,133.00 | 957.85 | 316,920 |
| 2024-07-04 | 1,145.00 | 1,153.00 | 1,132.00 | 1,153.00 | 974.76 | 783,979 |
| 2024-07-03 | 1,123.00 | 1,148.00 | 1,104.00 | 1,148.00 | 970.53 | 1,181,626 |
| 2024-07-02 | 1,150.00 | 1,150.00 | 1,105.00 | 1,137.00 | 961.23 | 998,629 |
| 2024-07-01 | 1,125.00 | 1,154.00 | 1,125.00 | 1,138.00 | 962.07 | 2,646,456 |
| 2024-06-28 | 1,080.00 | 1,129.00 | 1,079.00 | 1,107.00 | 935.87 | 811,135 |
| 2024-06-27 | 1,107.00 | 1,107.00 | 1,080.00 | 1,085.00 | 917.27 | 49,835 |
| 2024-06-26 | 1,143.00 | 1,143.00 | 1,109.00 | 1,109.00 | 937.56 | 66,836 |
| 2024-06-25 | 1,161.00 | 1,161.00 | 1,135.00 | 1,150.00 | 972.22 | 70,893 |
| 2024-06-24 | 1,150.00 | 1,150.00 | 1,126.00 | 1,150.00 | 972.22 | 542,488 |
| 2024-06-21 | 1,140.00 | 1,158.00 | 1,136.00 | 1,150.00 | 972.22 | 506,102 |
| 2024-06-20 | 1,187.00 | 1,187.00 | 1,130.00 | 1,144.00 | 967.15 | 110,886 |
| 2024-06-19 | 1,110.00 | 1,183.00 | 1,110.00 | 1,177.00 | 995.05 | 456,025 |
| 2024-06-18 | 1,112.00 | 1,146.00 | 1,111.00 | 1,142.00 | 965.46 | 202,342 |
| 2024-06-14 | 1,082.00 | 1,112.00 | 1,079.00 | 1,108.00 | 936.71 | 97,599 |
| 2024-06-13 | 1,081.00 | 1,081.00 | 1,061.00 | 1,074.00 | 907.97 | 21,868 |
| 2024-06-12 | 1,080.00 | 1,080.00 | 1,038.00 | 1,078.00 | 911.35 | 67,675 |
| 2024-06-11 | 1,049.00 | 1,080.00 | 1,028.00 | 1,069.00 | 903.74 | 182,693 |
| 2024-06-10 | 1,077.00 | 1,077.00 | 1,036.00 | 1,041.00 | 880.07 | 37,948 |
| 2024-06-07 | 1,077.00 | 1,081.00 | 1,058.00 | 1,070.00 | 904.59 | 198,066 |
| 2024-06-06 | 1,066.00 | 1,072.00 | 1,055.00 | 1,067.00 | 902.05 | 316,324 |
| 2024-06-05 | 1,070.00 | 1,076.00 | 1,061.00 | 1,070.00 | 904.59 | 106,454 |
| 2024-06-04 | 1,070.00 | 1,088.00 | 1,070.00 | 1,070.00 | 904.59 | 134,624 |
| 2024-06-03 | 1,065.00 | 1,089.00 | 1,042.00 | 1,089.00 | 920.65 | 795,848 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 30.0000 ZAC |
| 2025-12-17 | 15.0000 ZAC |
| 2025-07-23 | 30.0000 ZAC |
| 2024-12-18 | 30.0000 ZAC |
| 2024-07-24 | 40.0000 ZAC |
| 2023-12-12 | 30.0000 ZAC |
| 2023-07-12 | 57.0000 ZAC |
| 2022-12-21 | 30.0000 ZAC |
| 2022-10-05 | 19.0000 ZAC |
| 2019-12-11 | 26.0000 ZAC |
| 2019-06-12 | 56.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.