Truworths International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,662.00 | 4,702.00 | 4,644.00 | 4,672.00 | 4,672.00 | 1,661,100 |
| 2026-10-15 | 4,560.00 | 4,645.00 | 4,492.00 | 4,621.00 | 4,621.00 | 1,730,063 |
| 2026-10-14 | 4,545.00 | 4,590.00 | 4,500.00 | 4,566.00 | 4,566.00 | 1,356,179 |
| 2026-10-13 | 4,563.00 | 4,640.00 | 4,563.00 | 4,604.00 | 4,604.00 | 1,141,376 |
| 2026-10-12 | 4,520.00 | 4,578.00 | 4,490.00 | 4,578.00 | 4,578.00 | 2,061,568 |
| 2026-10-09 | 4,411.00 | 4,536.00 | 4,393.00 | 4,480.00 | 4,480.00 | 1,621,570 |
| 2026-10-08 | 4,397.00 | 4,422.00 | 4,330.00 | 4,375.00 | 4,375.00 | 1,624,581 |
| 2026-10-07 | 4,373.00 | 4,447.00 | 4,254.00 | 4,382.00 | 4,382.00 | 4,402,799 |
| 2026-10-06 | 4,374.00 | 4,374.00 | 4,249.00 | 4,374.00 | 4,374.00 | 3,144,462 |
| 2026-10-05 | 4,338.00 | 4,338.00 | 4,254.00 | 4,271.00 | 4,271.00 | 4,942,982 |
| 2026-10-02 | 4,251.00 | 4,320.00 | 4,206.00 | 4,320.00 | 4,320.00 | 3,775,214 |
| 2026-10-01 | 4,237.00 | 4,286.50 | 4,205.00 | 4,246.00 | 4,246.00 | 1,617,302 |
| 2026-09-30 | 4,368.00 | 4,406.00 | 4,287.00 | 4,300.00 | 4,300.00 | 3,209,804 |
| 2026-09-29 | 4,248.00 | 4,364.00 | 4,248.00 | 4,360.00 | 4,360.00 | 1,251,173 |
| 2026-09-28 | 4,227.00 | 4,282.00 | 4,213.00 | 4,234.00 | 4,234.00 | 1,107,580 |
| 2026-09-25 | 4,231.00 | 4,265.00 | 4,189.00 | 4,201.00 | 4,201.00 | 1,991,006 |
| 2026-09-23 | 4,231.00 | 4,275.00 | 4,207.00 | 4,242.00 | 4,242.00 | 1,657,490 |
| 2026-09-22 | 4,310.00 | 4,310.00 | 4,143.00 | 4,240.00 | 4,240.00 | 1,895,418 |
| 2026-09-21 | 4,294.00 | 4,306.00 | 4,219.00 | 4,221.00 | 4,221.00 | 668,432 |
| 2026-09-18 | 4,308.00 | 4,348.00 | 4,249.00 | 4,249.00 | 4,249.00 | 3,936,310 |
| 2026-09-17 | 4,251.00 | 4,303.00 | 4,224.00 | 4,293.00 | 4,293.00 | 2,376,995 |
| 2026-09-16 | 4,326.00 | 4,341.00 | 4,238.00 | 4,250.00 | 4,250.00 | 1,264,123 |
| 2026-09-15 | 4,281.00 | 4,455.00 | 4,246.00 | 4,445.00 | 4,443.47 | 2,753,427 |
| 2026-09-14 | 4,370.00 | 4,390.00 | 4,293.00 | 4,296.00 | 4,294.52 | 923,646 |
| 2026-09-11 | 4,448.00 | 4,486.00 | 4,361.00 | 4,361.00 | 4,359.50 | 1,092,159 |
| 2026-09-10 | 4,500.00 | 4,605.00 | 4,496.00 | 4,496.00 | 4,494.45 | 1,937,601 |
| 2026-09-09 | 4,546.00 | 4,618.00 | 4,546.00 | 4,597.00 | 4,595.42 | 1,003,124 |
| 2026-09-08 | 4,501.00 | 4,602.00 | 4,493.00 | 4,579.00 | 4,579.00 | 967,411 |
| 2026-09-07 | 4,570.00 | 4,607.00 | 4,536.00 | 4,536.00 | 4,536.00 | 558,580 |
| 2026-09-04 | 4,595.00 | 4,661.00 | 4,559.00 | 4,580.00 | 4,580.00 | 986,664 |
| 2026-09-03 | 4,483.00 | 4,661.00 | 4,483.00 | 4,595.00 | 4,595.00 | 3,047,381 |
| 2026-09-02 | 4,460.00 | 4,526.00 | 4,415.00 | 4,522.00 | 4,522.00 | 4,173,828 |
| 2026-09-01 | 4,575.00 | 4,575.00 | 4,409.00 | 4,507.00 | 4,507.00 | 2,229,447 |
| 2026-08-31 | 4,688.00 | 4,839.00 | 4,575.00 | 4,575.00 | 4,575.00 | 3,191,510 |
| 2026-08-28 | 4,825.00 | 4,832.00 | 4,526.00 | 4,768.00 | 4,768.00 | 3,610,956 |
| 2026-08-27 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 2,533,634 |
| 2026-08-26 | 5,097.00 | 5,148.00 | 5,008.00 | 5,030.00 | 5,030.00 | 1,325,454 |
| 2026-08-25 | 5,070.00 | 5,130.00 | 5,035.00 | 5,097.00 | 5,097.00 | 759,986 |
| 2026-08-24 | 5,131.00 | 5,271.00 | 5,085.00 | 5,085.00 | 5,085.00 | 1,097,205 |
| 2026-08-21 | 5,135.00 | 5,243.00 | 5,134.00 | 5,161.00 | 5,161.00 | 891,574 |
| 2026-08-20 | 5,185.00 | 5,240.00 | 5,124.00 | 5,130.00 | 5,130.00 | 1,749,614 |
| 2026-08-19 | 5,170.00 | 5,281.00 | 5,139.00 | 5,219.00 | 5,219.00 | 1,643,627 |
| 2026-08-18 | 5,321.00 | 5,439.00 | 5,181.00 | 5,181.00 | 5,181.00 | 2,139,279 |
| 2026-08-17 | 5,469.00 | 5,481.00 | 5,334.00 | 5,365.00 | 5,365.00 | 1,184,995 |
| 2026-08-14 | 5,471.00 | 5,522.00 | 5,427.00 | 5,457.00 | 5,457.00 | 1,062,248 |
| 2026-08-13 | 5,227.00 | 5,612.00 | 5,191.00 | 5,495.00 | 5,495.00 | 2,690,000 |
| 2026-08-12 | 5,310.00 | 5,344.00 | 5,227.00 | 5,227.00 | 5,227.00 | 1,078,459 |
| 2026-08-11 | 5,391.00 | 5,455.00 | 5,308.00 | 5,359.00 | 5,359.00 | 1,081,859 |
| 2026-08-07 | 5,240.00 | 5,401.00 | 5,240.00 | 5,370.00 | 5,370.00 | 669,425 |
| 2026-08-06 | 5,350.00 | 5,376.00 | 5,291.00 | 5,320.00 | 5,320.00 | 595,948 |
| 2026-08-05 | 5,250.00 | 5,385.00 | 5,250.00 | 5,322.00 | 5,322.00 | 1,025,167 |
| 2026-08-04 | 5,334.00 | 5,334.00 | 5,252.00 | 5,334.00 | 5,334.00 | 1,532,183 |
| 2026-08-03 | 5,333.00 | 5,333.00 | 5,239.00 | 5,270.00 | 5,270.00 | 2,011,851 |
| 2026-07-31 | 5,370.00 | 5,370.00 | 5,287.00 | 5,314.00 | 5,314.00 | 1,528,570 |
| 2026-07-30 | 5,202.00 | 5,345.00 | 5,170.00 | 5,286.00 | 5,286.00 | 567,732 |
| 2026-07-29 | 5,137.00 | 5,243.00 | 5,137.00 | 5,236.00 | 5,236.00 | 1,305,342 |
| 2026-07-28 | 5,174.00 | 5,250.00 | 5,111.00 | 5,195.00 | 5,195.00 | 1,022,745 |
| 2026-07-27 | 5,104.00 | 5,188.00 | 5,104.00 | 5,139.00 | 5,139.00 | 705,124 |
| 2026-07-24 | 5,085.00 | 5,085.00 | 4,989.00 | 5,054.00 | 5,054.00 | 462,195 |
| 2026-07-23 | 5,112.00 | 5,112.00 | 4,981.00 | 5,000.00 | 5,000.00 | 3,152,669 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-15 | 320.0000 ZAC |
| 2022-09-21 | 205.0000 ZAC |
| 2022-03-09 | 300.0000 ZAC |
| 2021-09-21 | 118.0000 ZAC |
| 2021-03-10 | 232.0000 ZAC |
| 2020-09-22 | 31.0000 ZAC |
| 2020-03-11 | 249.0000 ZAC |
| 2019-09-11 | 135.0000 ZAC |
| 2019-03-13 | 249.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.