Thungela Resources Limited (JSE:TGA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,304.00
+115.00 (1.25%)
Aug 29, 2025, 5:00 PM SAST
Thungela Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9,439.00 | 9,439.00 | 9,106.00 | 9,304.00 | 9,305.00 | 1.25% | 367,936 |
| Aug 28, 2025 | 9,500.00 | 9,596.00 | 9,189.00 | 9,189.00 | 9,189.00 | -2.99% | 509,846 |
| Aug 27, 2025 | 9,738.00 | 9,850.00 | 9,390.00 | 9,472.00 | 9,472.00 | -2.53% | 374,799 |
| Aug 26, 2025 | 9,499.00 | 9,749.00 | 9,454.00 | 9,718.00 | 9,718.00 | 2.24% | 1,036,669 |
| Aug 25, 2025 | 9,600.00 | 9,740.00 | 9,408.00 | 9,505.00 | 9,505.00 | 0.25% | 708,232 |
| Aug 22, 2025 | 9,115.00 | 9,561.00 | 9,115.00 | 9,481.00 | 9,481.00 | 4.79% | 1,026,553 |
| Aug 21, 2025 | 8,897.00 | 9,103.00 | 8,756.00 | 9,048.00 | 9,048.00 | 3.67% | 606,863 |
| Aug 20, 2025 | 8,482.00 | 8,793.00 | 8,369.00 | 8,728.00 | 8,728.00 | 3.66% | 1,314,054 |
| Aug 19, 2025 | 8,925.00 | 8,925.00 | 8,420.00 | 8,420.00 | 8,420.00 | -3.16% | 477,885 |
| Aug 18, 2025 | 9,065.00 | 9,164.00 | 8,695.00 | 8,695.00 | 8,695.00 | -4.07% | 450,169 |
| Aug 15, 2025 | 8,922.00 | 9,140.00 | 8,900.00 | 9,064.00 | 9,064.00 | 0.41% | 209,700 |
| Aug 14, 2025 | 9,300.00 | 9,300.00 | 8,960.00 | 9,027.00 | 9,027.00 | -1.33% | 225,248 |
| Aug 13, 2025 | 9,267.00 | 9,347.00 | 9,045.00 | 9,149.00 | 9,149.00 | -1.39% | 278,075 |
| Aug 12, 2025 | 9,229.00 | 9,280.00 | 9,100.00 | 9,278.00 | 9,278.00 | 1.14% | 395,358 |
| Aug 11, 2025 | 9,221.00 | 9,364.00 | 9,114.00 | 9,173.00 | 9,173.00 | -1.65% | 378,897 |
| Aug 8, 2025 | 9,686.00 | 9,749.00 | 8,500.00 | 9,327.00 | 9,327.00 | -3.37% | 2,369,873 |
| Aug 7, 2025 | 9,755.00 | 9,790.00 | 9,523.00 | 9,652.00 | 9,652.00 | -0.36% | 734,687 |
| Aug 6, 2025 | 9,620.00 | 9,719.00 | 9,510.00 | 9,687.00 | 9,687.00 | 0.78% | 554,584 |
| Aug 5, 2025 | 9,395.00 | 9,800.00 | 9,395.00 | 9,612.00 | 9,612.00 | 2.33% | 803,034 |
| Aug 4, 2025 | 9,125.00 | 9,500.00 | 9,125.00 | 9,393.00 | 9,393.00 | 2.69% | 851,950 |
| Aug 1, 2025 | 9,500.00 | 9,500.00 | 9,147.00 | 9,147.00 | 9,147.00 | -1.65% | 353,276 |
| Jul 31, 2025 | 9,425.00 | 9,435.00 | 9,225.00 | 9,300.00 | 9,300.00 | -0.65% | 449,702 |
| Jul 30, 2025 | 9,418.00 | 9,612.00 | 9,331.00 | 9,361.00 | 9,361.00 | -0.62% | 382,061 |
| Jul 29, 2025 | 9,376.00 | 9,492.00 | 9,337.00 | 9,419.00 | 9,419.00 | 0.46% | 394,125 |
| Jul 28, 2025 | 9,800.00 | 9,800.00 | 9,300.00 | 9,376.00 | 9,376.00 | -1.37% | 423,370 |
| Jul 25, 2025 | 9,755.00 | 9,816.00 | 9,300.00 | 9,506.00 | 9,506.00 | -2.82% | 1,056,166 |
| Jul 24, 2025 | 9,960.00 | 10,202.00 | 9,733.00 | 9,782.00 | 9,782.00 | -2.10% | 703,502 |
| Jul 23, 2025 | 10,362.00 | 10,495.00 | 9,992.00 | 9,992.00 | 9,992.00 | -2.40% | 1,394,855 |
| Jul 22, 2025 | 10,099.00 | 10,365.00 | 10,009.00 | 10,238.00 | 10,238.00 | 4.21% | 1,855,141 |
| Jul 21, 2025 | 9,835.00 | 10,175.00 | 9,751.00 | 9,824.00 | 9,824.00 | 2.32% | 1,275,809 |
| Jul 18, 2025 | 9,616.00 | 9,816.00 | 9,587.00 | 9,601.00 | 9,601.00 | 0.46% | 382,475 |
| Jul 17, 2025 | 9,704.00 | 9,794.00 | 9,414.00 | 9,557.00 | 9,557.00 | -1.67% | 384,537 |
| Jul 16, 2025 | 9,451.00 | 9,735.00 | 9,451.00 | 9,719.00 | 9,719.00 | 1.23% | 646,057 |
| Jul 15, 2025 | 9,637.00 | 9,691.00 | 9,250.00 | 9,601.00 | 9,601.00 | 0.83% | 575,312 |
| Jul 14, 2025 | 9,720.00 | 9,832.00 | 9,517.00 | 9,522.00 | 9,522.00 | -2.06% | 625,281 |
| Jul 11, 2025 | 9,620.00 | 9,767.00 | 9,464.00 | 9,722.00 | 9,722.00 | 2.91% | 1,120,906 |
| Jul 10, 2025 | 8,777.00 | 9,635.00 | 8,776.00 | 9,447.00 | 9,447.00 | 8.32% | 1,639,476 |
| Jul 9, 2025 | 8,660.00 | 8,806.00 | 8,551.00 | 8,721.00 | 8,721.00 | 0.50% | 581,374 |
| Jul 8, 2025 | 8,628.00 | 8,812.00 | 8,607.00 | 8,678.00 | 8,678.00 | 1.01% | 749,599 |
| Jul 7, 2025 | 8,824.00 | 8,894.00 | 8,361.00 | 8,591.00 | 8,591.00 | -2.39% | 1,192,127 |
| Jul 4, 2025 | 8,996.00 | 8,996.00 | 8,777.00 | 8,801.00 | 8,801.00 | -2.33% | 181,668 |
| Jul 3, 2025 | 8,979.00 | 9,223.00 | 8,979.00 | 9,011.00 | 9,011.00 | 0.67% | 938,143 |
| Jul 2, 2025 | 8,500.00 | 8,951.00 | 8,500.00 | 8,951.00 | 8,951.00 | 4.30% | 862,401 |
| Jul 1, 2025 | 8,695.00 | 8,695.00 | 8,477.00 | 8,582.00 | 8,582.00 | 1.20% | 370,618 |
| Jun 30, 2025 | 8,442.00 | 8,490.00 | 8,295.00 | 8,480.00 | 8,480.00 | 0.44% | 212,962 |
| Jun 27, 2025 | 8,505.00 | 8,708.00 | 8,323.00 | 8,443.00 | 8,443.00 | 0.46% | 943,691 |
| Jun 26, 2025 | 8,815.00 | 9,007.00 | 8,241.00 | 8,404.00 | 8,404.00 | -3.49% | 1,509,811 |
| Jun 25, 2025 | 8,700.00 | 8,850.00 | 8,601.00 | 8,708.00 | 8,708.00 | 0.87% | 634,516 |
| Jun 24, 2025 | 8,500.00 | 8,634.00 | 8,424.00 | 8,633.00 | 8,633.00 | 1.47% | 279,630 |
| Jun 23, 2025 | 8,714.00 | 8,742.00 | 8,464.00 | 8,508.00 | 8,508.00 | -1.57% | 360,800 |