Thungela Resources Limited (JSE:TGA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,647.00
-226.00 (-2.55%)
Sep 26, 2025, 5:00 PM SAST
Thungela Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8,890.00 | 8,893.00 | 8,455.00 | 8,647.00 | 8,649.00 | -2.57% | 1,571,067 |
| Sep 25, 2025 | 8,898.00 | 9,053.00 | 8,712.00 | 8,875.00 | 8,875.00 | 3.20% | 543,189 |
| Sep 23, 2025 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.08% | 296,184 |
| Sep 22, 2025 | 8,742.00 | 8,879.00 | 8,556.00 | 8,694.00 | 8,694.00 | 1.41% | 402,275 |
| Sep 19, 2025 | 8,600.00 | 8,715.00 | 8,500.00 | 8,573.00 | 8,573.00 | -0.16% | 1,660,465 |
| Sep 18, 2025 | 8,700.00 | 8,898.00 | 8,577.00 | 8,587.00 | 8,587.00 | -1.01% | 1,415,887 |
| Sep 17, 2025 | 8,745.00 | 8,745.00 | 8,536.00 | 8,675.00 | 8,675.00 | 0.41% | 439,127 |
| Sep 16, 2025 | 8,700.00 | 8,834.00 | 8,529.00 | 8,640.00 | 8,440.00 | 0.64% | 516,589 |
| Sep 15, 2025 | 8,650.00 | 8,779.00 | 8,569.00 | 8,585.00 | 8,386.27 | 0.20% | 379,549 |
| Sep 12, 2025 | 8,630.00 | 8,698.00 | 8,560.00 | 8,568.00 | 8,369.67 | -0.68% | 585,510 |
| Sep 11, 2025 | 9,243.00 | 9,243.00 | 8,610.00 | 8,627.00 | 8,427.30 | -6.51% | 739,854 |
| Sep 10, 2025 | 9,525.00 | 9,525.00 | 9,228.00 | 9,228.00 | 9,014.39 | -2.43% | 160,700 |
| Sep 9, 2025 | 9,556.00 | 9,581.00 | 9,406.00 | 9,458.00 | 9,239.06 | 1.07% | 212,653 |
| Sep 8, 2025 | 9,543.00 | 9,778.00 | 9,350.00 | 9,358.00 | 9,141.38 | -2.51% | 1,217,532 |
| Sep 5, 2025 | 9,400.00 | 9,794.00 | 9,400.00 | 9,599.00 | 9,376.80 | 1.03% | 645,384 |
| Sep 4, 2025 | 9,520.00 | 9,520.00 | 9,214.00 | 9,501.00 | 9,281.07 | 1.40% | 620,549 |
| Sep 3, 2025 | 9,090.00 | 9,459.00 | 9,090.00 | 9,370.00 | 9,153.10 | 2.08% | 376,600 |
| Sep 2, 2025 | 9,289.00 | 9,398.00 | 9,117.00 | 9,179.00 | 8,966.52 | -0.98% | 517,904 |
| Sep 1, 2025 | 9,400.00 | 9,562.00 | 9,270.00 | 9,270.00 | 9,055.42 | -0.38% | 388,395 |
| Aug 29, 2025 | 9,439.00 | 9,439.00 | 9,106.00 | 9,305.00 | 9,089.61 | 1.26% | 367,936 |
| Aug 28, 2025 | 9,500.00 | 9,596.00 | 9,189.00 | 9,189.00 | 8,976.29 | -2.99% | 509,846 |
| Aug 27, 2025 | 9,738.00 | 9,850.00 | 9,390.00 | 9,472.00 | 9,252.74 | -2.53% | 374,799 |
| Aug 26, 2025 | 9,499.00 | 9,749.00 | 9,454.00 | 9,718.00 | 9,493.05 | 2.24% | 1,036,669 |
| Aug 25, 2025 | 9,600.00 | 9,740.00 | 9,408.00 | 9,505.00 | 9,284.98 | 0.25% | 708,232 |
| Aug 22, 2025 | 9,115.00 | 9,561.00 | 9,115.00 | 9,481.00 | 9,261.53 | 4.79% | 1,026,553 |
| Aug 21, 2025 | 8,897.00 | 9,103.00 | 8,756.00 | 9,048.00 | 8,838.56 | 3.67% | 606,863 |
| Aug 20, 2025 | 8,482.00 | 8,793.00 | 8,369.00 | 8,728.00 | 8,525.96 | 3.66% | 1,314,054 |
| Aug 19, 2025 | 8,925.00 | 8,925.00 | 8,420.00 | 8,420.00 | 8,225.09 | -3.16% | 477,885 |
| Aug 18, 2025 | 9,065.00 | 9,164.00 | 8,695.00 | 8,695.00 | 8,493.73 | -4.07% | 450,169 |
| Aug 15, 2025 | 8,922.00 | 9,140.00 | 8,900.00 | 9,064.00 | 8,854.19 | 0.41% | 209,700 |
| Aug 14, 2025 | 9,300.00 | 9,300.00 | 8,960.00 | 9,027.00 | 8,818.04 | -1.33% | 225,248 |
| Aug 13, 2025 | 9,267.00 | 9,347.00 | 9,045.00 | 9,149.00 | 8,937.22 | -1.39% | 278,075 |
| Aug 12, 2025 | 9,229.00 | 9,280.00 | 9,100.00 | 9,278.00 | 9,063.23 | 1.14% | 395,358 |
| Aug 11, 2025 | 9,221.00 | 9,364.00 | 9,114.00 | 9,173.00 | 8,960.66 | -1.65% | 378,897 |
| Aug 8, 2025 | 9,686.00 | 9,749.00 | 8,500.00 | 9,327.00 | 9,111.10 | -3.37% | 2,369,873 |
| Aug 7, 2025 | 9,755.00 | 9,790.00 | 9,523.00 | 9,652.00 | 9,428.57 | -0.36% | 734,687 |
| Aug 6, 2025 | 9,620.00 | 9,719.00 | 9,510.00 | 9,687.00 | 9,462.76 | 0.78% | 554,584 |
| Aug 5, 2025 | 9,395.00 | 9,800.00 | 9,395.00 | 9,612.00 | 9,389.50 | 2.33% | 803,034 |
| Aug 4, 2025 | 9,125.00 | 9,500.00 | 9,125.00 | 9,393.00 | 9,175.57 | 2.69% | 851,950 |
| Aug 1, 2025 | 9,500.00 | 9,500.00 | 9,147.00 | 9,147.00 | 8,935.26 | -1.65% | 353,276 |
| Jul 31, 2025 | 9,425.00 | 9,435.00 | 9,225.00 | 9,300.00 | 9,084.72 | -0.65% | 449,702 |
| Jul 30, 2025 | 9,418.00 | 9,612.00 | 9,331.00 | 9,361.00 | 9,144.31 | -0.62% | 382,061 |
| Jul 29, 2025 | 9,376.00 | 9,492.00 | 9,337.00 | 9,419.00 | 9,200.97 | 0.46% | 394,125 |
| Jul 28, 2025 | 9,800.00 | 9,800.00 | 9,300.00 | 9,376.00 | 9,158.96 | -1.37% | 423,370 |
| Jul 25, 2025 | 9,755.00 | 9,816.00 | 9,300.00 | 9,506.00 | 9,285.95 | -2.82% | 1,056,166 |
| Jul 24, 2025 | 9,960.00 | 10,202.00 | 9,733.00 | 9,782.00 | 9,555.56 | -2.10% | 703,502 |
| Jul 23, 2025 | 10,362.00 | 10,495.00 | 9,992.00 | 9,992.00 | 9,760.70 | -2.40% | 1,394,855 |
| Jul 22, 2025 | 10,099.00 | 10,365.00 | 10,009.00 | 10,238.00 | 10,001.01 | 4.21% | 1,855,141 |
| Jul 21, 2025 | 9,835.00 | 10,175.00 | 9,751.00 | 9,824.00 | 9,596.59 | 2.32% | 1,275,809 |
| Jul 18, 2025 | 9,616.00 | 9,816.00 | 9,587.00 | 9,601.00 | 9,378.75 | 0.46% | 382,475 |