Thungela Resources Limited (JSE:TGA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,113.00
-17.00 (-0.21%)
At close: Nov 28, 2025
Thungela Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8,200.00 | 8,263.00 | 7,984.00 | 8,113.00 | 8,113.00 | -0.21% | 623,124 |
| Nov 27, 2025 | 7,900.00 | 8,130.00 | 7,900.00 | 8,130.00 | 8,130.00 | 3.33% | 678,002 |
| Nov 26, 2025 | 7,722.00 | 7,870.00 | 7,696.00 | 7,868.00 | 7,868.00 | 2.73% | 377,892 |
| Nov 25, 2025 | 7,800.00 | 7,815.00 | 7,567.00 | 7,659.00 | 7,659.00 | 0.25% | 426,595 |
| Nov 24, 2025 | 7,750.00 | 7,750.00 | 7,500.00 | 7,640.00 | 7,640.00 | 0.13% | 485,299 |
| Nov 21, 2025 | 7,822.00 | 7,822.00 | 7,507.00 | 7,630.00 | 7,630.00 | -2.32% | 310,573 |
| Nov 20, 2025 | 7,677.00 | 7,957.00 | 7,677.00 | 7,811.00 | 7,811.00 | 0.62% | 274,394 |
| Nov 19, 2025 | 7,744.00 | 7,808.00 | 7,581.00 | 7,763.00 | 7,763.00 | 2.14% | 218,289 |
| Nov 18, 2025 | 7,814.00 | 7,838.00 | 7,600.00 | 7,600.00 | 7,600.00 | -3.36% | 364,037 |
| Nov 17, 2025 | 7,708.00 | 7,923.00 | 7,663.00 | 7,864.00 | 7,864.00 | 2.13% | 224,500 |
| Nov 14, 2025 | 7,845.00 | 7,988.00 | 7,633.00 | 7,700.00 | 7,700.00 | -3.48% | 235,716 |
| Nov 13, 2025 | 7,968.00 | 8,133.00 | 7,940.00 | 7,978.00 | 7,978.00 | -0.87% | 164,293 |
| Nov 12, 2025 | 7,900.00 | 8,110.00 | 7,810.00 | 8,048.00 | 8,048.00 | 0.92% | 256,084 |
| Nov 11, 2025 | 8,299.00 | 8,299.00 | 7,974.00 | 7,975.00 | 7,975.00 | -2.24% | 583,630 |
| Nov 10, 2025 | 8,084.00 | 8,260.00 | 8,050.00 | 8,158.00 | 8,158.00 | 1.15% | 287,079 |
| Nov 7, 2025 | 7,970.00 | 8,099.00 | 7,960.00 | 8,065.00 | 8,065.00 | 1.07% | 428,144 |
| Nov 6, 2025 | 7,806.00 | 7,980.00 | 7,757.00 | 7,980.00 | 7,980.00 | 2.44% | 188,042 |
| Nov 5, 2025 | 7,750.00 | 7,807.00 | 7,638.00 | 7,790.00 | 7,790.00 | 1.96% | 468,563 |
| Nov 4, 2025 | 7,694.00 | 7,795.00 | 7,600.00 | 7,640.00 | 7,640.00 | 0.51% | 565,905 |
| Nov 3, 2025 | 7,655.00 | 7,823.00 | 7,581.00 | 7,601.00 | 7,601.00 | -0.71% | 406,839 |
| Oct 31, 2025 | 7,800.00 | 7,800.00 | 7,620.00 | 7,655.00 | 7,655.00 | - | 684,762 |
| Oct 30, 2025 | 7,612.00 | 7,787.00 | 7,599.00 | 7,655.00 | 7,655.00 | 0.72% | 324,598 |
| Oct 29, 2025 | 7,566.00 | 7,742.00 | 7,466.00 | 7,600.00 | 7,600.00 | 2.19% | 471,663 |
| Oct 28, 2025 | 7,391.00 | 7,566.00 | 7,310.00 | 7,437.00 | 7,437.00 | 0.50% | 421,397 |
| Oct 27, 2025 | 7,746.00 | 7,746.00 | 7,400.00 | 7,400.00 | 7,400.00 | -2.22% | 447,089 |
| Oct 24, 2025 | 7,601.00 | 7,782.00 | 7,500.00 | 7,568.00 | 7,568.00 | -0.42% | 397,572 |
| Oct 23, 2025 | 7,398.00 | 7,684.00 | 7,398.00 | 7,600.00 | 7,600.00 | 2.84% | 763,023 |
| Oct 22, 2025 | 7,575.00 | 7,663.00 | 7,380.00 | 7,390.00 | 7,390.00 | -1.83% | 1,443,054 |
| Oct 21, 2025 | 7,822.00 | 7,844.00 | 7,500.00 | 7,528.00 | 7,528.00 | -3.68% | 587,707 |
| Oct 20, 2025 | 8,128.00 | 8,245.00 | 7,816.00 | 7,816.00 | 7,816.00 | -3.81% | 705,369 |
| Oct 17, 2025 | 8,391.00 | 8,426.00 | 8,100.00 | 8,126.00 | 8,126.00 | -3.05% | 880,122 |
| Oct 16, 2025 | 8,614.00 | 8,641.00 | 8,340.00 | 8,382.00 | 8,382.00 | -2.66% | 531,692 |
| Oct 15, 2025 | 8,500.00 | 8,646.00 | 8,500.00 | 8,611.00 | 8,611.00 | 1.02% | 235,662 |
| Oct 14, 2025 | 8,502.00 | 8,635.00 | 8,479.00 | 8,524.00 | 8,524.00 | 0.60% | 384,938 |
| Oct 13, 2025 | 8,483.00 | 8,528.00 | 8,343.00 | 8,473.00 | 8,473.00 | -0.18% | 582,224 |
| Oct 10, 2025 | 8,673.00 | 8,781.00 | 8,450.00 | 8,488.00 | 8,488.00 | -3.19% | 651,828 |
| Oct 9, 2025 | 8,600.00 | 9,049.00 | 8,581.00 | 8,768.00 | 8,768.00 | 2.78% | 890,830 |
| Oct 8, 2025 | 8,685.00 | 8,685.00 | 8,500.00 | 8,531.00 | 8,531.00 | -1.00% | 2,018,922 |
| Oct 7, 2025 | 8,686.00 | 8,720.00 | 8,515.00 | 8,617.00 | 8,617.00 | -0.21% | 340,551 |
| Oct 6, 2025 | 8,834.00 | 8,855.00 | 8,610.00 | 8,635.00 | 8,635.00 | -0.07% | 269,397 |
| Oct 3, 2025 | 8,716.00 | 8,780.00 | 8,596.00 | 8,641.00 | 8,641.00 | 1.06% | 497,851 |
| Oct 2, 2025 | 8,799.00 | 8,799.00 | 8,550.00 | 8,550.00 | 8,550.00 | -0.59% | 411,216 |
| Oct 1, 2025 | 8,700.00 | 9,199.00 | 8,601.00 | 8,601.00 | 8,601.00 | -1.71% | 526,886 |
| Sep 30, 2025 | 8,892.00 | 8,892.00 | 8,486.00 | 8,751.00 | 8,751.00 | -0.13% | 3,318,894 |
| Sep 29, 2025 | 8,750.00 | 8,814.00 | 8,608.00 | 8,762.00 | 8,762.00 | 1.33% | 240,203 |
| Sep 26, 2025 | 8,890.00 | 8,893.00 | 8,455.00 | 8,647.00 | 8,647.00 | -2.55% | 1,571,067 |
| Sep 25, 2025 | 8,898.00 | 9,053.00 | 8,712.00 | 8,873.00 | 8,873.00 | 3.17% | 543,189 |
| Sep 23, 2025 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.09% | 296,184 |
| Sep 22, 2025 | 8,742.00 | 8,879.00 | 8,556.00 | 8,695.00 | 8,695.00 | 1.45% | 402,275 |
| Sep 19, 2025 | 8,600.00 | 8,715.00 | 8,500.00 | 8,571.00 | 8,571.00 | -0.20% | 1,660,465 |