Truworths International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 8,046.00 | 8,075.00 | 7,648.00 | 7,951.00 | 7,951.00 | 3,467,172 |
| 2023-11-27 | 8,186.00 | 8,256.00 | 8,004.00 | 8,093.00 | 8,093.00 | 2,284,434 |
| 2023-11-24 | 8,394.00 | 8,394.00 | 8,207.00 | 8,255.00 | 8,255.00 | 2,349,881 |
| 2023-11-23 | 8,232.00 | 8,441.00 | 8,175.00 | 8,418.00 | 8,418.00 | 2,482,626 |
| 2023-11-22 | 7,911.00 | 8,119.00 | 7,680.00 | 8,119.00 | 8,119.00 | 2,487,958 |
| 2023-11-21 | 8,132.00 | 8,132.00 | 7,991.00 | 8,080.00 | 8,080.00 | 1,752,878 |
| 2023-11-20 | 7,986.00 | 8,056.00 | 7,938.00 | 7,971.00 | 7,971.00 | 713,006 |
| 2023-11-17 | 8,150.00 | 8,150.00 | 7,873.00 | 7,955.00 | 7,955.00 | 1,256,287 |
| 2023-11-16 | 7,957.00 | 8,177.00 | 7,957.00 | 8,000.00 | 8,000.00 | 3,098,085 |
| 2023-11-15 | 8,032.00 | 8,210.00 | 8,031.00 | 8,176.00 | 8,176.00 | 2,266,412 |
| 2023-11-14 | 7,950.00 | 8,099.00 | 7,789.00 | 8,024.00 | 8,024.00 | 2,506,660 |
| 2023-11-13 | 7,650.00 | 7,950.00 | 7,650.00 | 7,875.00 | 7,875.00 | 2,034,092 |
| 2023-11-10 | 7,480.00 | 7,897.00 | 7,404.00 | 7,812.00 | 7,812.00 | 3,562,728 |
| 2023-11-09 | 7,750.00 | 7,950.00 | 7,420.00 | 7,534.00 | 7,534.00 | 4,862,803 |
| 2023-11-08 | 7,930.00 | 8,051.00 | 7,756.00 | 7,828.00 | 7,828.00 | 2,984,562 |
| 2023-11-07 | 8,050.00 | 8,308.00 | 7,953.00 | 8,001.00 | 8,001.00 | 3,656,284 |
| 2023-11-06 | 8,184.00 | 8,284.00 | 8,106.00 | 8,284.00 | 8,284.00 | 1,675,635 |
| 2023-11-03 | 7,832.00 | 8,184.00 | 7,832.00 | 8,184.00 | 8,184.00 | 3,494,835 |
| 2023-11-02 | 7,642.00 | 7,985.00 | 7,642.00 | 7,985.00 | 7,985.00 | 2,617,957 |
| 2023-11-01 | 7,460.00 | 7,644.00 | 7,459.00 | 7,600.00 | 7,600.00 | 1,555,769 |
| 2023-10-31 | 7,277.00 | 7,578.00 | 7,277.00 | 7,550.00 | 7,550.00 | 3,000,240 |
| 2023-10-30 | 7,185.00 | 7,331.00 | 7,185.00 | 7,315.00 | 7,315.00 | 1,483,477 |
| 2023-10-27 | 7,155.00 | 7,217.00 | 7,097.00 | 7,150.00 | 7,150.00 | 922,820 |
| 2023-10-26 | 7,150.00 | 7,220.00 | 7,116.00 | 7,200.00 | 7,200.00 | 1,415,329 |
| 2023-10-25 | 7,051.00 | 7,229.00 | 7,051.00 | 7,229.00 | 7,229.00 | 2,089,833 |
| 2023-10-24 | 7,100.00 | 7,200.00 | 7,078.00 | 7,152.00 | 7,152.00 | 1,458,721 |
| 2023-10-23 | 6,868.00 | 7,237.00 | 6,868.00 | 7,150.00 | 7,150.00 | 1,494,388 |
| 2023-10-20 | 6,875.00 | 6,971.00 | 6,808.00 | 6,915.00 | 6,915.00 | 1,289,247 |
| 2023-10-19 | 6,830.00 | 6,997.00 | 6,827.00 | 6,972.00 | 6,972.00 | 2,454,304 |
| 2023-10-18 | 7,212.00 | 7,257.00 | 6,832.00 | 6,997.00 | 6,997.00 | 4,742,661 |
| 2023-10-17 | 7,383.00 | 7,439.00 | 7,136.00 | 7,212.00 | 7,212.00 | 3,235,795 |
| 2023-10-16 | 7,371.00 | 7,517.00 | 7,370.00 | 7,462.00 | 7,462.00 | 1,667,688 |
| 2023-10-13 | 7,500.00 | 7,500.00 | 7,345.00 | 7,449.00 | 7,449.00 | 1,106,120 |
| 2023-10-12 | 7,579.00 | 7,579.00 | 7,414.00 | 7,448.00 | 7,448.00 | 2,102,345 |
| 2023-10-11 | 7,466.00 | 7,590.00 | 7,381.00 | 7,528.00 | 7,528.00 | 1,677,452 |
| 2023-10-10 | 7,299.00 | 7,379.00 | 7,178.00 | 7,379.00 | 7,379.00 | 1,823,907 |
| 2023-10-09 | 7,239.00 | 7,275.00 | 7,102.00 | 7,137.00 | 7,137.00 | 1,836,571 |
| 2023-10-06 | 7,184.00 | 7,350.00 | 7,184.00 | 7,252.00 | 7,252.00 | 2,282,460 |
| 2023-10-05 | 7,431.00 | 7,530.00 | 7,220.00 | 7,268.00 | 7,268.00 | 3,412,088 |
| 2023-10-04 | 7,400.00 | 7,539.00 | 7,350.00 | 7,490.00 | 7,490.00 | 2,592,949 |
| 2023-10-03 | 7,624.00 | 7,624.00 | 7,434.00 | 7,443.00 | 7,443.00 | 3,578,538 |
| 2023-10-02 | 7,660.00 | 7,709.00 | 7,584.00 | 7,584.00 | 7,584.00 | 1,679,354 |
| 2023-09-29 | 7,669.00 | 7,700.00 | 7,614.00 | 7,650.00 | 7,650.00 | 3,280,380 |
| 2023-09-28 | 7,519.00 | 7,642.00 | 7,519.00 | 7,642.00 | 7,642.00 | 1,310,236 |
| 2023-09-27 | 7,511.00 | 7,648.00 | 7,502.00 | 7,581.00 | 7,581.00 | 1,351,323 |
| 2023-09-26 | 7,411.00 | 7,629.00 | 7,411.00 | 7,567.00 | 7,567.00 | 3,317,391 |
| 2023-09-22 | 7,519.00 | 7,524.00 | 7,418.00 | 7,482.00 | 7,482.00 | 1,106,570 |
| 2023-09-21 | 7,400.00 | 7,492.00 | 7,362.00 | 7,445.00 | 7,445.00 | 1,968,976 |
| 2023-09-20 | 7,400.00 | 7,500.00 | 7,384.00 | 7,452.00 | 7,452.00 | 1,342,689 |
| 2023-09-19 | 7,580.00 | 7,608.00 | 7,340.00 | 7,608.00 | 7,608.00 | 2,747,209 |
| 2023-09-18 | 7,302.00 | 7,385.00 | 7,302.00 | 7,350.00 | 7,350.00 | 1,522,513 |
| 2023-09-15 | 7,366.00 | 7,510.00 | 7,294.00 | 7,350.00 | 7,350.00 | 4,766,813 |
| 2023-09-14 | 7,263.00 | 7,463.00 | 7,263.00 | 7,413.00 | 7,413.00 | 3,999,918 |
| 2023-09-13 | 7,299.00 | 7,470.00 | 7,299.00 | 7,400.00 | 7,400.00 | 2,255,215 |
| 2023-09-12 | 7,515.00 | 7,536.00 | 7,431.00 | 7,450.00 | 7,450.00 | 1,352,558 |
| 2023-09-11 | 7,446.00 | 7,582.00 | 7,446.00 | 7,515.00 | 7,515.00 | 1,862,631 |
| 2023-09-08 | 7,280.00 | 7,486.00 | 7,280.00 | 7,485.00 | 7,485.00 | 4,086,259 |
| 2023-09-07 | 7,202.00 | 7,300.00 | 7,202.00 | 7,262.00 | 7,262.00 | 3,642,938 |
| 2023-09-06 | 7,455.00 | 7,460.00 | 7,160.00 | 7,228.00 | 7,228.00 | 5,655,562 |
| 2023-09-05 | 7,500.00 | 7,530.00 | 7,372.00 | 7,487.00 | 7,487.00 | 3,091,928 |
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.