Truworths International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 7,899.00 | 7,899.00 | 7,641.00 | 7,736.00 | 7,736.00 | 694,113 |
| 2024-02-23 | 8,055.00 | 8,097.00 | 7,796.00 | 7,814.00 | 7,814.00 | 598,567 |
| 2024-02-22 | 7,811.00 | 8,124.00 | 7,811.00 | 8,098.00 | 8,098.00 | 1,319,142 |
| 2024-02-21 | 7,659.00 | 7,805.00 | 7,622.00 | 7,790.00 | 7,790.00 | 1,624,945 |
| 2024-02-20 | 7,551.00 | 7,614.00 | 7,483.00 | 7,576.00 | 7,576.00 | 910,494 |
| 2024-02-19 | 7,554.00 | 7,647.00 | 7,507.00 | 7,634.00 | 7,634.00 | 811,279 |
| 2024-02-16 | 7,609.00 | 7,642.00 | 7,530.00 | 7,584.00 | 7,584.00 | 664,124 |
| 2024-02-15 | 7,689.00 | 7,729.00 | 7,512.00 | 7,525.00 | 7,525.00 | 767,081 |
| 2024-02-14 | 7,749.00 | 7,749.00 | 7,615.00 | 7,689.00 | 7,689.00 | 343,315 |
| 2024-02-13 | 7,668.00 | 7,788.00 | 7,535.00 | 7,683.00 | 7,683.00 | 1,191,732 |
| 2024-02-12 | 7,799.00 | 7,799.00 | 7,495.00 | 7,582.00 | 7,582.00 | 893,108 |
| 2024-02-09 | 7,624.00 | 7,809.00 | 7,624.00 | 7,809.00 | 7,809.00 | 1,310,791 |
| 2024-02-08 | 7,602.00 | 7,627.00 | 7,491.00 | 7,627.00 | 7,627.00 | 1,391,797 |
| 2024-02-07 | 7,582.00 | 7,659.00 | 7,510.00 | 7,527.00 | 7,527.00 | 857,198 |
| 2024-02-06 | 7,561.00 | 7,683.00 | 7,555.00 | 7,593.00 | 7,593.00 | 2,748,106 |
| 2024-02-05 | 7,709.00 | 7,766.00 | 7,601.00 | 7,627.00 | 7,627.00 | 569,994 |
| 2024-02-02 | 7,707.00 | 7,707.00 | 7,553.00 | 7,618.00 | 7,618.00 | 754,752 |
| 2024-02-01 | 7,662.00 | 7,783.00 | 7,547.00 | 7,570.00 | 7,570.00 | 1,608,914 |
| 2024-01-31 | 7,620.00 | 7,880.00 | 7,575.00 | 7,807.00 | 7,807.00 | 1,941,548 |
| 2024-01-30 | 7,536.00 | 7,641.00 | 7,505.00 | 7,564.00 | 7,564.00 | 1,126,858 |
| 2024-01-29 | 7,401.00 | 7,672.00 | 7,133.00 | 7,579.00 | 7,579.00 | 2,824,135 |
| 2024-01-26 | 7,409.00 | 7,503.00 | 7,335.00 | 7,498.00 | 7,498.00 | 1,432,578 |
| 2024-01-25 | 7,237.00 | 7,570.00 | 7,216.00 | 7,472.00 | 7,472.00 | 2,917,388 |
| 2024-01-24 | 6,968.00 | 7,260.00 | 6,968.00 | 7,160.00 | 7,160.00 | 1,257,660 |
| 2024-01-23 | 6,954.00 | 6,954.00 | 6,697.00 | 6,922.00 | 6,922.00 | 3,293,336 |
| 2024-01-22 | 6,981.00 | 6,981.00 | 6,853.00 | 6,878.00 | 6,878.00 | 1,297,857 |
| 2024-01-19 | 7,052.00 | 7,055.00 | 6,973.00 | 7,000.00 | 7,000.00 | 769,214 |
| 2024-01-18 | 7,149.00 | 7,181.00 | 6,989.00 | 7,047.00 | 7,047.00 | 1,079,234 |
| 2024-01-17 | 7,040.00 | 7,191.00 | 7,025.00 | 7,032.00 | 7,032.00 | 1,390,676 |
| 2024-01-16 | 7,371.00 | 7,371.00 | 7,104.00 | 7,128.00 | 7,128.00 | 963,824 |
| 2024-01-15 | 7,326.50 | 7,351.00 | 7,281.00 | 7,300.00 | 7,300.00 | 832,627 |
| 2024-01-12 | 7,271.00 | 7,472.00 | 7,271.00 | 7,348.00 | 7,348.00 | 1,192,852 |
| 2024-01-11 | 7,265.00 | 7,358.00 | 7,184.00 | 7,324.00 | 7,324.00 | 1,289,937 |
| 2024-01-10 | 7,342.00 | 7,410.00 | 7,222.00 | 7,265.00 | 7,265.00 | 1,385,118 |
| 2024-01-09 | 7,197.00 | 7,343.00 | 7,145.00 | 7,266.00 | 7,266.00 | 1,807,083 |
| 2024-01-08 | 7,029.00 | 7,128.00 | 6,935.00 | 7,128.00 | 7,128.00 | 1,733,809 |
| 2024-01-05 | 7,080.00 | 7,111.00 | 6,935.00 | 7,079.00 | 7,079.00 | 724,438 |
| 2024-01-04 | 7,309.00 | 7,309.00 | 6,969.00 | 6,995.00 | 6,995.00 | 1,151,367 |
| 2024-01-03 | 7,211.00 | 7,440.00 | 7,166.00 | 7,213.00 | 7,213.00 | 754,067 |
| 2024-01-02 | 7,451.00 | 7,492.00 | 7,274.00 | 7,323.00 | 7,323.00 | 795,097 |
| 2023-12-29 | 7,331.00 | 7,516.00 | 7,331.00 | 7,435.00 | 7,435.00 | 393,999 |
| 2023-12-28 | 7,385.00 | 7,493.00 | 7,385.00 | 7,430.00 | 7,430.00 | 910,840 |
| 2023-12-27 | 7,191.00 | 7,475.00 | 7,191.00 | 7,385.00 | 7,385.00 | 1,418,798 |
| 2023-12-22 | 7,081.00 | 7,370.00 | 7,081.00 | 7,285.00 | 7,285.00 | 816,697 |
| 2023-12-21 | 7,103.00 | 7,192.00 | 7,089.00 | 7,186.00 | 7,186.00 | 925,804 |
| 2023-12-20 | 7,095.00 | 7,179.00 | 7,075.00 | 7,125.00 | 7,125.00 | 757,193 |
| 2023-12-19 | 7,200.00 | 7,200.00 | 6,940.00 | 7,100.00 | 7,100.00 | 936,515 |
| 2023-12-18 | 7,243.00 | 7,289.00 | 7,031.00 | 7,031.00 | 7,031.00 | 2,332,956 |
| 2023-12-14 | 7,304.00 | 7,304.00 | 7,134.00 | 7,160.00 | 7,160.00 | 6,854,361 |
| 2023-12-13 | 7,250.00 | 7,277.00 | 7,133.00 | 7,133.00 | 7,133.00 | 1,834,993 |
| 2023-12-12 | 7,280.00 | 7,469.00 | 7,244.00 | 7,244.00 | 7,244.00 | 1,715,276 |
| 2023-12-11 | 7,320.00 | 7,590.00 | 7,289.00 | 7,416.00 | 7,416.00 | 1,825,355 |
| 2023-12-08 | 7,500.00 | 7,603.00 | 7,388.00 | 7,559.00 | 7,559.00 | 2,613,236 |
| 2023-12-07 | 7,569.00 | 7,671.00 | 7,444.00 | 7,444.00 | 7,444.00 | 2,266,903 |
| 2023-12-06 | 7,700.00 | 7,700.00 | 7,582.00 | 7,640.00 | 7,640.00 | 1,734,366 |
| 2023-12-05 | 7,690.00 | 7,713.00 | 7,551.00 | 7,655.00 | 7,655.00 | 2,775,553 |
| 2023-12-04 | 7,649.00 | 7,710.00 | 7,575.00 | 7,633.00 | 7,633.00 | 1,389,034 |
| 2023-12-01 | 7,630.00 | 7,680.00 | 7,557.00 | 7,641.00 | 7,641.00 | 1,974,272 |
| 2023-11-30 | 8,040.00 | 8,040.00 | 7,631.00 | 7,659.00 | 7,659.00 | 3,790,557 |
| 2023-11-29 | 7,810.00 | 7,992.00 | 7,810.00 | 7,920.00 | 7,920.00 | 1,111,955 |
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.