Trellidor Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 185.00 | 185.00 | 172.00 | 182.00 | 182.00 | 188,000 |
| 2025-10-28 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 212,910 |
| 2025-10-27 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2025-10-24 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2025-10-23 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2025-10-22 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 30,000 |
| 2025-10-21 | 176.00 | 183.00 | 176.00 | 183.00 | 183.00 | 8,587 |
| 2025-10-20 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 11,500 |
| 2025-10-17 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | 54,258 |
| 2025-10-16 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-10-15 | 180.00 | 180.00 | 174.00 | 174.00 | 174.00 | 18,500 |
| 2025-10-14 | 184.00 | 190.00 | 180.00 | 190.00 | 190.00 | 59,952 |
| 2025-10-13 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 285,000 |
| 2025-10-10 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 30,000 |
| 2025-10-09 | 188.00 | 189.00 | 188.00 | 189.00 | 189.00 | 12,000 |
| 2025-10-08 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2025-10-07 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 9,820 |
| 2025-10-06 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | 629,027 |
| 2025-10-03 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | 25,341 |
| 2025-10-02 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 55,000 |
| 2025-10-01 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 59,659 |
| 2025-09-30 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | 25,962 |
| 2025-09-29 | 191.00 | 195.00 | 189.00 | 195.00 | 195.00 | 573,467 |
| 2025-09-26 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 37,600 |
| 2025-09-25 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | 950,000 |
| 2025-09-23 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | 80,071 |
| 2025-09-22 | 192.00 | 197.00 | 192.00 | 197.00 | 196.88 | 104,556 |
| 2025-09-19 | 201.00 | 201.00 | 200.00 | 200.00 | 199.88 | 3,975 |
| 2025-09-18 | 192.00 | 192.00 | 192.00 | 192.00 | 191.88 | 0 |
| 2025-09-17 | 192.00 | 192.00 | 192.00 | 192.00 | 191.88 | 42,218 |
| 2025-09-16 | 195.00 | 201.00 | 195.00 | 201.00 | 201.00 | 60,222 |
| 2025-09-15 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2025-09-12 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2025-09-11 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 774 |
| 2025-09-10 | 201.00 | 201.00 | 200.00 | 201.00 | 201.00 | 50,000 |
| 2025-09-09 | 202.00 | 203.00 | 192.00 | 192.00 | 192.00 | 123,819 |
| 2025-09-08 | 202.00 | 202.00 | 201.50 | 202.00 | 202.00 | 74,698 |
| 2025-09-05 | 201.00 | 204.00 | 201.00 | 201.00 | 201.00 | 104,642 |
| 2025-09-04 | 191.00 | 206.00 | 191.00 | 205.00 | 205.00 | 199,408 |
| 2025-09-03 | 192.00 | 192.00 | 190.00 | 192.00 | 192.00 | 15,232 |
| 2025-09-02 | 194.00 | 201.00 | 193.00 | 201.00 | 201.00 | 86,128 |
| 2025-09-01 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | 21,476 |
| 2025-08-29 | 195.00 | 201.00 | 195.00 | 201.00 | 201.00 | 54,885 |
| 2025-08-28 | 206.00 | 210.00 | 192.00 | 192.00 | 192.00 | 1,226,880 |
| 2025-08-27 | 218.00 | 218.00 | 206.00 | 216.00 | 216.00 | 90,850 |
| 2025-08-26 | 218.00 | 220.00 | 217.00 | 217.00 | 217.00 | 52,498 |
| 2025-08-25 | 225.00 | 225.00 | 212.00 | 220.00 | 220.00 | 142,214 |
| 2025-08-22 | 215.00 | 219.00 | 215.00 | 215.00 | 215.00 | 234,501 |
| 2025-08-21 | 214.00 | 215.00 | 205.00 | 215.00 | 215.00 | 502,500 |
| 2025-08-20 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 500 |
| 2025-08-19 | 209.00 | 214.00 | 209.00 | 210.00 | 210.00 | 36,546 |
| 2025-08-18 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 3,000 |
| 2025-08-15 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 500 |
| 2025-08-14 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 295 |
| 2025-08-13 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 1,600 |
| 2025-08-12 | 200.00 | 214.00 | 200.00 | 210.00 | 210.00 | 1,000,382 |
| 2025-08-11 | 209.00 | 209.00 | 198.00 | 198.00 | 198.00 | 33,180 |
| 2025-08-08 | 199.00 | 199.00 | 193.00 | 193.00 | 193.00 | 12,750 |
| 2025-08-07 | 207.00 | 215.00 | 194.00 | 194.00 | 194.00 | 1,567,694 |
| 2025-08-06 | 200.00 | 209.00 | 193.00 | 200.00 | 200.00 | 372,001 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-09-29 | 11.0000 ZAC |
| 2021-03-30 | 10.0000 ZAC |
| 2020-10-14 | 8.0000 ZAC |
| 2020-04-01 | 8.0000 ZAC |
| 2019-09-25 | 11.1000 ZAC |
| 2019-04-16 | 9.1000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.