Truworths International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 5,975.00 | 5,975.00 | 5,747.00 | 5,775.00 | 5,438.76 | 1,789,631 |
| 2023-03-08 | 5,890.00 | 6,007.00 | 5,859.00 | 5,945.00 | 5,598.86 | 2,479,926 |
| 2023-03-07 | 5,860.00 | 5,990.00 | 5,836.00 | 5,985.00 | 5,636.53 | 2,129,558 |
| 2023-03-06 | 5,843.00 | 5,978.00 | 5,829.00 | 5,951.00 | 5,604.51 | 1,423,946 |
| 2023-03-03 | 5,989.00 | 5,989.00 | 5,869.00 | 5,924.00 | 5,579.08 | 1,436,579 |
| 2023-03-02 | 6,132.00 | 6,132.00 | 5,816.00 | 5,877.00 | 5,534.82 | 1,788,807 |
| 2023-03-01 | 5,917.00 | 6,137.00 | 5,901.00 | 6,054.00 | 5,701.51 | 3,134,152 |
| 2023-02-28 | 6,028.00 | 6,036.00 | 5,874.00 | 5,917.00 | 5,572.49 | 4,122,166 |
| 2023-02-27 | 6,101.00 | 6,239.00 | 5,985.00 | 6,046.00 | 5,693.98 | 1,619,554 |
| 2023-02-24 | 6,320.00 | 6,420.00 | 6,123.00 | 6,123.00 | 5,766.49 | 2,997,849 |
| 2023-02-23 | 6,677.00 | 6,834.00 | 6,328.00 | 6,384.00 | 6,012.30 | 2,274,326 |
| 2023-02-22 | 6,774.00 | 6,792.00 | 6,649.00 | 6,752.00 | 6,358.87 | 1,209,761 |
| 2023-02-21 | 6,824.00 | 6,849.00 | 6,687.00 | 6,700.00 | 6,309.90 | 1,277,242 |
| 2023-02-20 | 6,815.00 | 6,892.00 | 6,690.00 | 6,769.00 | 6,374.88 | 760,546 |
| 2023-02-17 | 6,757.00 | 6,887.00 | 6,757.00 | 6,863.00 | 6,463.41 | 1,300,600 |
| 2023-02-16 | 6,760.00 | 6,840.00 | 6,566.00 | 6,802.00 | 6,405.96 | 1,547,402 |
| 2023-02-15 | 6,757.00 | 6,757.00 | 6,580.00 | 6,596.00 | 6,211.95 | 991,350 |
| 2023-02-14 | 6,719.00 | 6,727.00 | 6,567.00 | 6,686.00 | 6,296.71 | 1,579,728 |
| 2023-02-13 | 6,474.00 | 6,622.00 | 6,429.00 | 6,622.00 | 6,236.44 | 1,108,035 |
| 2023-02-10 | 6,636.00 | 6,661.00 | 6,438.00 | 6,442.00 | 6,066.92 | 1,572,046 |
| 2023-02-09 | 6,670.00 | 6,670.00 | 6,568.00 | 6,634.00 | 6,247.74 | 1,608,976 |
| 2023-02-08 | 6,772.00 | 6,784.00 | 6,534.00 | 6,568.00 | 6,185.58 | 2,300,572 |
| 2023-02-07 | 6,680.00 | 6,780.00 | 6,640.00 | 6,753.00 | 6,359.81 | 2,040,535 |
| 2023-02-06 | 6,843.00 | 6,886.00 | 6,692.00 | 6,779.00 | 6,384.30 | 1,018,798 |
| 2023-02-03 | 6,641.00 | 6,849.00 | 6,641.00 | 6,829.00 | 6,431.39 | 2,446,345 |
| 2023-02-02 | 6,770.00 | 6,990.00 | 6,603.00 | 6,790.00 | 6,394.66 | 3,319,199 |
| 2023-02-01 | 6,572.00 | 6,755.00 | 6,572.00 | 6,593.00 | 6,209.13 | 2,814,054 |
| 2023-01-31 | 6,554.00 | 6,742.00 | 6,554.00 | 6,595.00 | 6,211.01 | 3,450,665 |
| 2023-01-30 | 6,759.00 | 6,775.00 | 6,630.00 | 6,656.00 | 6,268.46 | 1,218,092 |
| 2023-01-27 | 6,661.00 | 6,767.00 | 6,590.00 | 6,737.00 | 6,344.74 | 5,012,069 |
| 2023-01-26 | 6,550.00 | 6,719.00 | 6,425.00 | 6,622.00 | 6,236.44 | 7,501,316 |
| 2023-01-25 | 6,436.00 | 6,436.00 | 6,314.00 | 6,357.00 | 5,986.87 | 852,204 |
| 2023-01-24 | 6,416.00 | 6,490.00 | 6,342.00 | 6,353.00 | 5,983.10 | 1,622,798 |
| 2023-01-23 | 6,404.00 | 6,514.00 | 6,404.00 | 6,431.00 | 6,056.56 | 847,690 |
| 2023-01-20 | 6,409.00 | 6,574.00 | 6,320.00 | 6,412.00 | 6,038.67 | 1,647,175 |
| 2023-01-19 | 6,256.00 | 6,590.00 | 6,212.00 | 6,534.00 | 6,153.56 | 5,552,861 |
| 2023-01-18 | 6,201.00 | 6,310.00 | 6,201.00 | 6,261.00 | 5,896.46 | 752,407 |
| 2023-01-17 | 6,105.00 | 6,334.00 | 6,076.00 | 6,284.00 | 5,918.12 | 2,817,257 |
| 2023-01-16 | 6,140.00 | 6,186.00 | 6,080.00 | 6,131.00 | 5,774.03 | 725,514 |
| 2023-01-13 | 6,225.00 | 6,245.00 | 6,100.00 | 6,135.00 | 5,777.79 | 1,521,594 |
| 2023-01-12 | 6,201.00 | 6,263.00 | 6,128.00 | 6,175.00 | 5,815.47 | 2,167,150 |
| 2023-01-11 | 5,971.00 | 6,250.00 | 5,971.00 | 6,165.00 | 5,806.05 | 2,350,739 |
| 2023-01-10 | 5,999.00 | 6,153.00 | 5,780.00 | 6,053.00 | 5,700.57 | 2,969,254 |
| 2023-01-09 | 5,694.00 | 6,065.00 | 5,694.00 | 5,940.00 | 5,594.15 | 1,440,635 |
| 2023-01-06 | 5,771.00 | 5,871.00 | 5,718.00 | 5,760.00 | 5,424.63 | 871,306 |
| 2023-01-05 | 5,450.00 | 5,890.00 | 5,450.00 | 5,821.00 | 5,482.08 | 1,364,563 |
| 2023-01-04 | 5,461.00 | 5,700.00 | 5,461.00 | 5,680.00 | 5,349.29 | 1,424,432 |
| 2023-01-03 | 5,625.00 | 5,625.00 | 5,452.00 | 5,622.00 | 5,294.66 | 682,343 |
| 2022-12-30 | 5,601.00 | 5,601.00 | 5,474.00 | 5,500.00 | 5,179.77 | 1,088,884 |
| 2022-12-29 | 5,569.00 | 5,652.00 | 5,545.00 | 5,627.00 | 5,299.37 | 586,489 |
| 2022-12-28 | 5,732.00 | 5,732.00 | 5,663.00 | 5,681.00 | 5,350.23 | 461,741 |
| 2022-12-23 | 5,585.00 | 5,692.00 | 5,582.00 | 5,657.00 | 5,327.63 | 158,600 |
| 2022-12-22 | 5,574.00 | 5,788.00 | 5,574.00 | 5,649.00 | 5,320.09 | 436,724 |
| 2022-12-21 | 5,585.00 | 5,734.00 | 5,548.00 | 5,730.00 | 5,396.38 | 859,624 |
| 2022-12-20 | 5,511.00 | 5,601.00 | 5,506.00 | 5,567.00 | 5,242.87 | 776,775 |
| 2022-12-19 | 5,424.00 | 5,654.00 | 5,424.00 | 5,602.00 | 5,275.83 | 784,061 |
| 2022-12-15 | 5,650.00 | 5,651.00 | 5,406.00 | 5,477.00 | 5,158.11 | 4,308,439 |
| 2022-12-14 | 5,637.00 | 5,737.00 | 5,530.00 | 5,550.00 | 5,226.86 | 1,340,062 |
| 2022-12-13 | 5,640.00 | 5,701.00 | 5,547.00 | 5,638.00 | 5,309.73 | 1,637,582 |
| 2022-12-12 | 5,772.00 | 5,772.00 | 5,516.00 | 5,555.00 | 5,231.56 | 2,027,735 |
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.