Truworths International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 9,680.00 | 9,852.00 | 9,584.00 | 9,731.00 | 9,731.00 | 695,991 |
| 2024-08-20 | 9,697.00 | 9,801.00 | 9,666.00 | 9,679.00 | 9,679.00 | 1,050,510 |
| 2024-08-19 | 9,421.00 | 9,962.00 | 9,421.00 | 9,716.00 | 9,716.00 | 888,515 |
| 2024-08-16 | 9,472.00 | 9,802.00 | 9,472.00 | 9,591.00 | 9,591.00 | 1,862,724 |
| 2024-08-15 | 9,100.00 | 9,433.00 | 9,002.00 | 9,378.00 | 9,378.00 | 1,023,351 |
| 2024-08-14 | 8,810.00 | 9,062.00 | 8,810.00 | 9,062.00 | 9,062.00 | 763,903 |
| 2024-08-13 | 8,701.00 | 8,889.00 | 8,700.00 | 8,889.00 | 8,889.00 | 942,745 |
| 2024-08-12 | 9,071.00 | 9,071.00 | 8,748.00 | 8,859.00 | 8,859.00 | 662,091 |
| 2024-08-08 | 8,987.00 | 9,061.00 | 8,877.00 | 8,985.00 | 8,985.00 | 1,806,876 |
| 2024-08-07 | 8,751.00 | 9,089.00 | 8,751.00 | 9,040.00 | 9,040.00 | 1,508,721 |
| 2024-08-06 | 8,712.00 | 8,849.00 | 8,712.00 | 8,757.00 | 8,757.00 | 493,638 |
| 2024-08-05 | 8,827.00 | 8,890.00 | 8,638.00 | 8,782.00 | 8,782.00 | 1,618,946 |
| 2024-08-02 | 8,999.00 | 9,125.00 | 8,862.00 | 9,000.00 | 9,000.00 | 1,411,472 |
| 2024-08-01 | 9,104.00 | 9,168.00 | 8,971.00 | 9,100.00 | 9,100.00 | 936,614 |
| 2024-07-31 | 8,953.00 | 9,065.00 | 8,671.00 | 9,048.00 | 9,048.00 | 1,205,055 |
| 2024-07-30 | 8,901.00 | 9,022.00 | 8,771.00 | 8,911.00 | 8,911.00 | 1,510,338 |
| 2024-07-29 | 9,041.00 | 9,043.00 | 8,937.00 | 8,956.00 | 8,956.00 | 422,621 |
| 2024-07-26 | 8,839.00 | 8,995.00 | 8,811.00 | 8,910.00 | 8,910.00 | 816,738 |
| 2024-07-25 | 9,006.00 | 9,006.00 | 8,832.00 | 8,847.00 | 8,847.00 | 789,584 |
| 2024-07-24 | 8,991.00 | 9,139.00 | 8,917.00 | 9,104.00 | 9,104.00 | 526,817 |
| 2024-07-23 | 9,020.00 | 9,020.00 | 8,786.00 | 8,977.00 | 8,977.00 | 683,273 |
| 2024-07-22 | 8,764.00 | 8,946.00 | 8,745.00 | 8,879.00 | 8,879.00 | 1,394,190 |
| 2024-07-19 | 8,840.00 | 8,928.00 | 8,632.00 | 8,775.00 | 8,775.00 | 1,276,111 |
| 2024-07-18 | 9,081.00 | 9,100.00 | 8,878.00 | 8,906.00 | 8,906.00 | 731,788 |
| 2024-07-17 | 9,230.00 | 9,248.00 | 8,972.00 | 9,025.00 | 9,025.00 | 532,675 |
| 2024-07-16 | 9,070.00 | 9,258.00 | 8,953.00 | 9,230.00 | 9,230.00 | 660,295 |
| 2024-07-15 | 9,101.00 | 9,321.00 | 9,007.00 | 9,098.00 | 9,098.00 | 1,084,242 |
| 2024-07-12 | 9,325.00 | 9,411.00 | 9,247.00 | 9,284.00 | 9,284.00 | 911,906 |
| 2024-07-11 | 9,300.00 | 9,328.00 | 9,089.00 | 9,286.00 | 9,286.00 | 735,528 |
| 2024-07-10 | 9,297.00 | 9,297.00 | 9,109.00 | 9,135.00 | 9,135.00 | 698,100 |
| 2024-07-09 | 9,380.00 | 9,451.00 | 9,071.00 | 9,197.00 | 9,197.00 | 1,284,400 |
| 2024-07-08 | 9,301.00 | 9,468.00 | 9,227.00 | 9,305.00 | 9,305.00 | 800,294 |
| 2024-07-05 | 9,405.00 | 9,486.00 | 9,331.00 | 9,398.00 | 9,398.00 | 498,175 |
| 2024-07-04 | 9,828.00 | 9,828.00 | 9,387.00 | 9,475.00 | 9,475.00 | 1,343,907 |
| 2024-07-03 | 9,224.00 | 9,751.00 | 9,224.00 | 9,699.00 | 9,699.00 | 741,477 |
| 2024-07-02 | 9,616.00 | 9,625.00 | 9,321.00 | 9,407.00 | 9,407.00 | 2,007,954 |
| 2024-07-01 | 9,489.00 | 9,919.00 | 9,460.00 | 9,679.00 | 9,679.00 | 1,989,597 |
| 2024-06-28 | 9,124.00 | 9,449.00 | 9,021.00 | 9,328.00 | 9,328.00 | 1,403,921 |
| 2024-06-27 | 9,030.00 | 9,109.00 | 8,850.00 | 9,090.00 | 9,090.00 | 1,208,717 |
| 2024-06-26 | 9,061.00 | 9,350.00 | 9,061.00 | 9,126.00 | 9,126.00 | 1,593,398 |
| 2024-06-25 | 9,232.00 | 9,403.00 | 9,106.00 | 9,188.00 | 9,188.00 | 1,678,372 |
| 2024-06-24 | 9,601.00 | 9,601.00 | 9,250.00 | 9,264.00 | 9,264.00 | 1,744,888 |
| 2024-06-21 | 9,576.00 | 9,650.00 | 9,041.00 | 9,600.00 | 9,600.00 | 2,699,620 |
| 2024-06-20 | 9,455.00 | 9,456.00 | 9,082.00 | 9,177.00 | 9,177.00 | 2,021,990 |
| 2024-06-19 | 9,587.00 | 10,136.00 | 9,195.00 | 9,385.00 | 9,385.00 | 3,884,774 |
| 2024-06-18 | 8,651.00 | 9,718.00 | 8,651.00 | 9,600.00 | 9,600.00 | 3,674,898 |
| 2024-06-14 | 8,171.00 | 8,785.00 | 8,171.00 | 8,712.00 | 8,712.00 | 2,151,078 |
| 2024-06-13 | 8,065.00 | 8,403.00 | 7,951.00 | 8,252.00 | 8,252.00 | 1,423,533 |
| 2024-06-12 | 8,078.00 | 8,078.00 | 7,870.00 | 7,971.00 | 7,971.00 | 769,337 |
| 2024-06-11 | 7,750.00 | 8,092.00 | 7,750.00 | 8,011.00 | 8,011.00 | 1,169,923 |
| 2024-06-10 | 7,857.00 | 7,981.00 | 7,817.00 | 7,835.00 | 7,835.00 | 459,081 |
| 2024-06-07 | 7,661.00 | 8,072.00 | 7,540.00 | 8,006.00 | 8,006.00 | 1,481,038 |
| 2024-06-06 | 7,689.00 | 7,689.00 | 7,519.00 | 7,613.00 | 7,613.00 | 1,227,546 |
| 2024-06-05 | 7,722.00 | 7,926.00 | 7,540.00 | 7,582.00 | 7,582.00 | 1,055,786 |
| 2024-06-04 | 7,768.00 | 7,879.00 | 7,653.00 | 7,756.00 | 7,756.00 | 936,372 |
| 2024-06-03 | 7,571.00 | 7,893.00 | 7,571.00 | 7,893.00 | 7,893.00 | 1,312,856 |
| 2024-05-31 | 7,744.00 | 7,755.00 | 7,600.00 | 7,628.00 | 7,628.00 | 1,097,756 |
| 2024-05-30 | 7,982.00 | 8,136.00 | 7,634.00 | 7,676.00 | 7,676.00 | 1,826,041 |
| 2024-05-28 | 8,159.00 | 8,166.00 | 8,054.00 | 8,166.00 | 8,166.00 | 541,284 |
| 2024-05-27 | 8,191.00 | 8,191.00 | 7,975.00 | 8,056.00 | 8,056.00 | 381,699 |
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.