Thungela Resources Limited (JSE:TGA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 14,050
+677 (5.06%)
Apr 28, 2026, 5:07 PM SAST
Thungela Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 14,299.00 | 14,299.00 | 13,294.00 | 13,373.00 | 13,373.00 | -2.86% | 561,361 |
| Apr 23, 2026 | 14,250.00 | 14,307.00 | 13,688.00 | 13,767.00 | 13,767.00 | -1.19% | 1,034,505 |
| Apr 22, 2026 | 13,580.00 | 14,100.00 | 13,570.00 | 13,933.00 | 13,933.00 | 2.98% | 809,314 |
| Apr 21, 2026 | 13,361.00 | 13,530.00 | 13,185.00 | 13,530.00 | 13,530.00 | 2.63% | 727,401 |
| Apr 20, 2026 | 13,056.00 | 13,400.00 | 12,900.00 | 13,183.00 | 13,183.00 | 3.60% | 1,461,897 |
| Apr 17, 2026 | 15,284.00 | 15,284.00 | 12,650.00 | 12,725.00 | 12,725.00 | -16.82% | 2,048,656 |
| Apr 16, 2026 | 15,373.00 | 15,373.00 | 14,850.00 | 15,299.00 | 15,299.00 | -1.43% | 772,391 |
| Apr 15, 2026 | 15,667.00 | 16,113.00 | 15,213.00 | 15,521.00 | 15,521.00 | -4.25% | 1,442,418 |
| Apr 14, 2026 | 16,551.00 | 16,603.00 | 15,982.00 | 16,210.00 | 16,010.00 | -3.44% | 700,418 |
| Apr 13, 2026 | 15,647.00 | 16,788.00 | 15,647.00 | 16,788.00 | 16,580.87 | 9.49% | 1,666,263 |
| Apr 10, 2026 | 14,960.00 | 15,412.00 | 14,867.00 | 15,333.00 | 15,143.82 | 2.49% | 834,959 |
| Apr 9, 2026 | 15,145.00 | 15,429.00 | 14,818.00 | 14,960.00 | 14,775.42 | 0.02% | 611,628 |
| Apr 8, 2026 | 15,631.00 | 15,742.00 | 13,950.00 | 14,957.00 | 14,772.46 | -12.53% | 2,245,291 |
| Apr 7, 2026 | 17,100.00 | 17,380.00 | 16,735.00 | 17,100.00 | 16,889.02 | -0.20% | 1,033,191 |
| Apr 2, 2026 | 17,150.00 | 17,490.00 | 16,428.00 | 17,135.00 | 16,923.59 | -0.55% | 1,368,576 |
| Apr 1, 2026 | 16,245.00 | 17,364.00 | 15,799.00 | 17,230.00 | 17,017.42 | 2.76% | 1,522,680 |
| Mar 31, 2026 | 17,626.00 | 17,787.00 | 16,700.00 | 16,768.00 | 16,561.12 | -3.98% | 4,560,602 |
| Mar 30, 2026 | 16,551.00 | 18,061.00 | 16,551.00 | 17,463.00 | 17,247.54 | 5.53% | 1,581,277 |
| Mar 27, 2026 | 16,000.00 | 16,628.00 | 15,994.00 | 16,548.00 | 16,343.83 | 4.25% | 1,785,572 |
| Mar 26, 2026 | 15,393.00 | 16,199.00 | 15,354.00 | 15,873.00 | 15,677.16 | 2.41% | 1,394,010 |
| Mar 25, 2026 | 16,207.00 | 16,212.00 | 15,011.00 | 15,500.00 | 15,308.76 | -7.19% | 1,950,523 |
| Mar 24, 2026 | 15,953.00 | 16,824.00 | 15,202.00 | 16,700.00 | 16,493.95 | 3.09% | 1,316,033 |
| Mar 23, 2026 | 17,880.00 | 17,880.00 | 15,050.00 | 16,200.00 | 16,000.12 | -7.53% | 3,254,378 |
| Mar 20, 2026 | 17,900.00 | 18,000.00 | 17,510.00 | 17,519.00 | 17,302.85 | 0.11% | 1,896,121 |
| Mar 19, 2026 | 16,511.00 | 17,935.00 | 16,511.00 | 17,500.00 | 17,284.08 | 6.06% | 3,656,166 |
| Mar 18, 2026 | 15,700.00 | 16,600.00 | 15,248.00 | 16,500.00 | 16,296.42 | 5.59% | 1,034,161 |
| Mar 17, 2026 | 15,925.00 | 16,020.00 | 15,537.00 | 15,627.00 | 15,434.19 | -1.88% | 536,873 |
| Mar 16, 2026 | 16,039.00 | 16,438.00 | 15,502.00 | 15,927.00 | 15,730.49 | -1.04% | 662,032 |
| Mar 13, 2026 | 15,620.00 | 16,446.00 | 15,620.00 | 16,095.00 | 15,896.42 | 3.13% | 1,074,838 |
| Mar 12, 2026 | 15,805.00 | 15,972.00 | 15,356.00 | 15,606.00 | 15,413.45 | 4.04% | 1,244,101 |
| Mar 11, 2026 | 15,000.00 | 15,478.00 | 14,568.00 | 15,000.00 | 14,814.93 | -0.35% | 841,206 |
| Mar 10, 2026 | 15,750.00 | 15,789.00 | 14,400.00 | 15,053.00 | 14,867.28 | -7.58% | 1,532,045 |
| Mar 9, 2026 | 16,030.00 | 17,243.00 | 15,678.00 | 16,288.00 | 16,087.04 | 5.08% | 2,673,015 |
| Mar 6, 2026 | 14,500.00 | 15,500.00 | 14,261.00 | 15,500.00 | 15,308.76 | 7.39% | 1,269,980 |
| Mar 5, 2026 | 13,305.00 | 14,491.00 | 12,930.00 | 14,434.00 | 14,255.91 | 9.46% | 1,148,085 |
| Mar 4, 2026 | 13,980.00 | 14,196.00 | 13,187.00 | 13,187.00 | 13,024.30 | -6.02% | 2,174,440 |
| Mar 3, 2026 | 11,893.00 | 14,256.00 | 11,869.00 | 14,032.00 | 13,858.87 | 19.93% | 5,355,295 |
| Mar 2, 2026 | 11,106.00 | 11,979.00 | 10,277.00 | 11,700.00 | 11,555.64 | 5.35% | 3,180,202 |
| Feb 27, 2026 | 10,750.00 | 11,118.00 | 10,721.00 | 11,106.00 | 10,968.97 | 4.21% | 663,190 |
| Feb 26, 2026 | 11,000.00 | 11,000.00 | 10,657.00 | 10,657.00 | 10,525.51 | -3.12% | 207,317 |
| Feb 25, 2026 | 10,765.00 | 11,077.00 | 10,765.00 | 11,000.00 | 10,864.28 | - | 241,361 |
| Feb 24, 2026 | 10,900.00 | 11,039.00 | 10,750.00 | 11,000.00 | 10,864.28 | 0.82% | 322,505 |
| Feb 23, 2026 | 10,989.00 | 11,182.00 | 10,784.00 | 10,910.00 | 10,775.39 | 0.60% | 265,089 |
| Feb 20, 2026 | 10,880.00 | 10,916.00 | 10,726.00 | 10,845.00 | 10,711.19 | -0.41% | 322,308 |
| Feb 19, 2026 | 10,898.00 | 11,001.00 | 10,643.00 | 10,890.00 | 10,755.64 | 1.76% | 256,269 |
| Feb 18, 2026 | 11,050.00 | 11,050.00 | 10,509.00 | 10,702.00 | 10,569.96 | 0.59% | 362,370 |
| Feb 17, 2026 | 11,224.00 | 11,224.00 | 10,459.00 | 10,639.00 | 10,507.74 | -0.74% | 258,740 |
| Feb 16, 2026 | 11,339.00 | 11,452.00 | 10,718.00 | 10,718.00 | 10,585.76 | -5.00% | 1,005,209 |
| Feb 13, 2026 | 11,300.00 | 11,391.00 | 11,128.00 | 11,282.00 | 11,142.80 | 1.11% | 546,086 |
| Feb 12, 2026 | 11,285.00 | 11,395.00 | 11,034.00 | 11,158.00 | 11,020.33 | -1.16% | 624,096 |