Truworths International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 5,209.00 | 5,383.00 | 5,166.00 | 5,260.00 | 5,260.00 | 6,119,366 |
| 2023-06-07 | 5,060.00 | 5,203.00 | 5,027.00 | 5,169.00 | 5,169.00 | 1,591,967 |
| 2023-06-06 | 4,990.00 | 5,044.00 | 4,892.00 | 5,044.00 | 5,044.00 | 1,700,127 |
| 2023-06-05 | 4,846.00 | 4,973.00 | 4,846.00 | 4,970.00 | 4,970.00 | 1,787,075 |
| 2023-06-02 | 4,831.00 | 4,934.00 | 4,803.00 | 4,877.00 | 4,877.00 | 1,819,793 |
| 2023-06-01 | 4,920.00 | 4,920.00 | 4,711.00 | 4,909.00 | 4,909.00 | 2,571,581 |
| 2023-05-31 | 4,723.00 | 4,900.00 | 4,682.00 | 4,765.00 | 4,765.00 | 2,621,820 |
| 2023-05-30 | 4,815.00 | 4,851.00 | 4,701.00 | 4,717.00 | 4,717.00 | 1,699,820 |
| 2023-05-29 | 4,909.00 | 4,945.00 | 4,850.00 | 4,887.00 | 4,887.00 | 629,846 |
| 2023-05-26 | 4,950.00 | 5,010.00 | 4,791.00 | 4,920.00 | 4,920.00 | 1,735,298 |
| 2023-05-25 | 4,961.00 | 5,082.00 | 4,961.00 | 5,047.00 | 5,047.00 | 2,607,503 |
| 2023-05-24 | 4,908.00 | 4,999.00 | 4,908.00 | 4,988.00 | 4,988.00 | 877,101 |
| 2023-05-23 | 4,887.00 | 4,981.00 | 4,869.00 | 4,965.00 | 4,965.00 | 1,210,991 |
| 2023-05-22 | 4,810.00 | 4,927.00 | 4,787.00 | 4,912.00 | 4,912.00 | 872,669 |
| 2023-05-19 | 4,914.00 | 4,916.00 | 4,777.00 | 4,830.00 | 4,830.00 | 517,773 |
| 2023-05-18 | 4,923.00 | 4,933.00 | 4,779.00 | 4,819.00 | 4,819.00 | 838,876 |
| 2023-05-17 | 4,912.00 | 4,912.00 | 4,840.00 | 4,900.00 | 4,900.00 | 1,058,321 |
| 2023-05-16 | 5,029.00 | 5,031.00 | 4,899.00 | 4,925.00 | 4,925.00 | 923,969 |
| 2023-05-15 | 5,075.00 | 5,075.00 | 4,924.00 | 4,943.00 | 4,943.00 | 798,063 |
| 2023-05-12 | 4,731.00 | 5,101.00 | 4,730.00 | 5,048.00 | 5,048.00 | 3,257,133 |
| 2023-05-11 | 5,000.00 | 5,100.00 | 4,724.00 | 4,824.00 | 4,824.00 | 3,543,458 |
| 2023-05-10 | 5,189.00 | 5,189.00 | 4,944.00 | 4,944.00 | 4,944.00 | 2,963,110 |
| 2023-05-09 | 5,229.00 | 5,229.00 | 5,060.00 | 5,103.00 | 5,103.00 | 1,832,281 |
| 2023-05-08 | 5,200.00 | 5,200.00 | 5,052.00 | 5,160.00 | 5,160.00 | 5,590,016 |
| 2023-05-05 | 5,008.00 | 5,237.00 | 4,965.00 | 5,237.00 | 5,237.00 | 2,353,086 |
| 2023-05-04 | 5,269.00 | 5,309.00 | 4,941.00 | 4,971.00 | 4,971.00 | 1,710,535 |
| 2023-05-03 | 5,337.00 | 5,337.00 | 5,185.00 | 5,218.00 | 5,218.00 | 4,107,435 |
| 2023-05-02 | 5,492.00 | 5,492.00 | 5,273.00 | 5,340.00 | 5,340.00 | 6,392,648 |
| 2023-04-28 | 5,411.00 | 5,592.00 | 5,387.00 | 5,438.00 | 5,438.00 | 1,389,508 |
| 2023-04-26 | 5,521.00 | 5,521.00 | 5,427.00 | 5,507.00 | 5,507.00 | 2,226,179 |
| 2023-04-25 | 5,450.00 | 5,563.00 | 5,441.00 | 5,515.00 | 5,515.00 | 2,658,213 |
| 2023-04-24 | 5,447.00 | 5,588.00 | 5,447.00 | 5,471.00 | 5,471.00 | 2,780,158 |
| 2023-04-21 | 5,414.00 | 5,554.00 | 5,414.00 | 5,521.00 | 5,521.00 | 2,921,481 |
| 2023-04-20 | 5,565.00 | 5,565.00 | 5,343.00 | 5,461.00 | 5,461.00 | 1,284,137 |
| 2023-04-19 | 5,345.00 | 5,428.00 | 5,286.00 | 5,389.00 | 5,389.00 | 1,205,927 |
| 2023-04-18 | 5,539.00 | 5,539.00 | 5,308.00 | 5,348.00 | 5,348.00 | 3,127,267 |
| 2023-04-17 | 5,626.00 | 5,626.00 | 5,427.00 | 5,455.00 | 5,455.00 | 1,722,097 |
| 2023-04-14 | 5,513.00 | 5,635.00 | 5,476.00 | 5,628.00 | 5,628.00 | 1,484,172 |
| 2023-04-13 | 5,478.00 | 5,512.00 | 5,429.00 | 5,498.00 | 5,498.00 | 1,494,196 |
| 2023-04-12 | 5,201.00 | 5,492.00 | 5,201.00 | 5,460.00 | 5,460.00 | 2,045,386 |
| 2023-04-11 | 5,635.00 | 5,670.00 | 5,378.00 | 5,457.00 | 5,457.00 | 1,478,360 |
| 2023-04-06 | 5,438.00 | 5,496.00 | 5,391.00 | 5,416.00 | 5,416.00 | 1,157,661 |
| 2023-04-05 | 5,580.00 | 5,581.00 | 5,453.00 | 5,470.00 | 5,470.00 | 1,371,365 |
| 2023-04-04 | 5,475.00 | 5,636.00 | 5,475.00 | 5,580.00 | 5,580.00 | 1,550,688 |
| 2023-04-03 | 5,366.00 | 5,558.00 | 5,325.00 | 5,507.00 | 5,507.00 | 1,981,494 |
| 2023-03-31 | 5,407.00 | 5,421.00 | 5,314.00 | 5,332.00 | 5,332.00 | 2,126,744 |
| 2023-03-30 | 5,370.00 | 5,488.00 | 5,360.00 | 5,374.00 | 5,374.00 | 2,110,461 |
| 2023-03-29 | 5,376.00 | 5,415.00 | 5,316.00 | 5,408.00 | 5,408.00 | 1,527,104 |
| 2023-03-28 | 5,292.00 | 5,393.00 | 5,283.00 | 5,348.00 | 5,348.00 | 1,396,757 |
| 2023-03-27 | 5,300.00 | 5,338.00 | 5,232.00 | 5,277.00 | 5,277.00 | 1,128,151 |
| 2023-03-24 | 5,290.00 | 5,338.00 | 5,230.00 | 5,266.00 | 5,266.00 | 1,523,223 |
| 2023-03-23 | 5,337.00 | 5,337.00 | 5,231.00 | 5,322.00 | 5,322.00 | 3,467,654 |
| 2023-03-22 | 5,339.00 | 5,339.00 | 5,153.00 | 5,168.00 | 5,168.00 | 2,649,044 |
| 2023-03-20 | 5,159.00 | 5,259.00 | 5,061.00 | 5,245.00 | 5,245.00 | 2,457,759 |
| 2023-03-17 | 5,211.00 | 5,337.00 | 5,146.00 | 5,222.00 | 5,222.00 | 10,009,901 |
| 2023-03-16 | 5,305.00 | 5,382.00 | 5,220.00 | 5,270.00 | 5,270.00 | 2,812,857 |
| 2023-03-15 | 5,240.00 | 5,332.00 | 5,054.00 | 5,299.00 | 5,299.00 | 3,815,999 |
| 2023-03-14 | 5,540.00 | 5,593.00 | 5,407.00 | 5,496.00 | 5,176.00 | 3,235,201 |
| 2023-03-13 | 5,739.00 | 5,739.00 | 5,385.00 | 5,554.00 | 5,230.62 | 2,914,303 |
| 2023-03-10 | 5,752.00 | 5,752.00 | 5,600.00 | 5,644.00 | 5,315.38 | 2,340,433 |
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.