Thungela Resources Limited (JSE:TGA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,147.00
-152.00 (-1.63%)
Aug 1, 2025, 5:00 PM SAST
Thungela Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 8,550.00 | 8,690.00 | 8,548.00 | 8,644.00 | 8,644.00 | 0.37% | 588,701 |
| Jun 19, 2025 | 8,677.00 | 8,684.00 | 8,573.00 | 8,612.00 | 8,612.00 | -0.20% | 619,270 |
| Jun 18, 2025 | 8,715.00 | 8,733.00 | 8,623.00 | 8,629.00 | 8,629.00 | -1.00% | 573,424 |
| Jun 17, 2025 | 8,685.00 | 8,912.00 | 8,548.00 | 8,716.00 | 8,716.00 | 0.35% | 1,077,502 |
| Jun 13, 2025 | 8,651.00 | 8,954.00 | 8,612.00 | 8,686.00 | 8,686.00 | 0.33% | 1,228,186 |
| Jun 12, 2025 | 8,740.00 | 8,844.00 | 8,536.00 | 8,657.00 | 8,657.00 | -1.22% | 729,053 |
| Jun 11, 2025 | 8,866.00 | 8,900.00 | 8,676.00 | 8,764.00 | 8,764.00 | -0.90% | 1,267,562 |
| Jun 10, 2025 | 8,827.00 | 8,928.00 | 8,695.00 | 8,844.00 | 8,844.00 | 0.90% | 1,395,123 |
| Jun 9, 2025 | 9,043.00 | 9,100.00 | 8,711.00 | 8,765.00 | 8,765.00 | -2.17% | 1,395,208 |
| Jun 6, 2025 | 9,340.00 | 9,340.00 | 8,911.00 | 8,959.00 | 8,959.00 | -0.43% | 571,988 |
| Jun 5, 2025 | 9,320.00 | 9,320.00 | 8,990.00 | 8,998.00 | 8,998.00 | -2.40% | 1,143,402 |
| Jun 4, 2025 | 9,336.00 | 9,336.00 | 9,044.00 | 9,219.00 | 9,219.00 | 0.85% | 914,319 |
| Jun 3, 2025 | 9,399.00 | 9,399.00 | 9,045.00 | 9,141.00 | 9,141.00 | -0.08% | 323,771 |
| Jun 2, 2025 | 9,135.00 | 9,329.00 | 9,044.00 | 9,148.00 | 9,148.00 | 0.20% | 636,813 |
| May 30, 2025 | 9,400.00 | 9,400.00 | 9,076.00 | 9,130.00 | 9,130.00 | -1.65% | 750,445 |
| May 29, 2025 | 9,370.00 | 9,445.00 | 9,229.00 | 9,283.00 | 9,283.00 | -1.03% | 1,794,098 |
| May 28, 2025 | 9,450.00 | 9,472.00 | 9,374.00 | 9,380.00 | 9,380.00 | -0.53% | 689,329 |
| May 27, 2025 | 9,034.00 | 9,440.00 | 9,034.00 | 9,430.00 | 9,430.00 | 3.89% | 613,960 |
| May 26, 2025 | 8,935.00 | 9,214.00 | 8,913.00 | 9,077.00 | 9,077.00 | 2.07% | 297,538 |
| May 23, 2025 | 8,826.00 | 8,934.00 | 8,701.00 | 8,893.00 | 8,893.00 | 0.97% | 305,921 |