Truworths International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 5,895.00 | 5,895.00 | 5,709.00 | 5,723.00 | 5,389.78 | 1,216,166 |
| 2022-12-08 | 5,841.00 | 5,841.00 | 5,760.00 | 5,841.00 | 5,500.91 | 942,176 |
| 2022-12-07 | 5,895.00 | 5,949.00 | 5,735.00 | 5,797.00 | 5,459.47 | 1,505,888 |
| 2022-12-06 | 5,650.00 | 5,907.00 | 5,650.00 | 5,895.00 | 5,551.77 | 2,418,588 |
| 2022-12-05 | 5,537.00 | 5,771.00 | 5,514.00 | 5,762.00 | 5,426.51 | 2,229,695 |
| 2022-12-02 | 5,505.00 | 5,642.00 | 5,412.00 | 5,472.00 | 5,153.40 | 1,685,516 |
| 2022-12-01 | 5,742.00 | 5,771.00 | 5,496.00 | 5,529.00 | 5,207.08 | 3,875,596 |
| 2022-11-30 | 5,548.00 | 5,774.00 | 5,513.00 | 5,709.00 | 5,376.60 | 1,965,948 |
| 2022-11-29 | 5,649.00 | 5,650.00 | 5,509.00 | 5,539.00 | 5,216.50 | 543,711 |
| 2022-11-28 | 5,585.00 | 5,630.00 | 5,535.00 | 5,602.00 | 5,275.83 | 704,077 |
| 2022-11-25 | 5,582.00 | 5,740.00 | 5,582.00 | 5,625.00 | 5,297.49 | 776,313 |
| 2022-11-24 | 5,710.00 | 5,766.00 | 5,601.00 | 5,651.00 | 5,321.98 | 1,602,686 |
| 2022-11-23 | 5,717.00 | 5,850.00 | 5,701.00 | 5,753.00 | 5,418.04 | 1,251,755 |
| 2022-11-22 | 5,500.00 | 5,792.00 | 5,500.00 | 5,759.00 | 5,423.69 | 1,471,641 |
| 2022-11-21 | 5,580.00 | 5,704.00 | 5,558.00 | 5,626.00 | 5,298.43 | 1,360,881 |
| 2022-11-18 | 5,517.00 | 5,588.00 | 5,500.00 | 5,555.00 | 5,231.56 | 489,808 |
| 2022-11-17 | 5,561.00 | 5,624.00 | 5,472.00 | 5,542.00 | 5,219.32 | 1,371,462 |
| 2022-11-16 | 5,623.00 | 5,687.00 | 5,539.00 | 5,540.00 | 5,217.44 | 1,330,217 |
| 2022-11-15 | 5,657.00 | 5,678.00 | 5,592.00 | 5,633.00 | 5,305.02 | 1,113,523 |
| 2022-11-14 | 5,561.00 | 5,738.50 | 5,550.00 | 5,664.00 | 5,334.22 | 939,357 |
| 2022-11-11 | 5,769.00 | 5,769.00 | 5,602.00 | 5,663.00 | 5,333.28 | 2,346,851 |
| 2022-11-10 | 5,404.00 | 5,784.00 | 5,404.00 | 5,734.00 | 5,400.14 | 2,790,684 |
| 2022-11-09 | 5,396.00 | 5,590.00 | 5,396.00 | 5,564.00 | 5,240.04 | 1,903,743 |
| 2022-11-08 | 5,554.00 | 5,554.00 | 5,470.00 | 5,498.00 | 5,177.88 | 1,170,439 |
| 2022-11-07 | 5,451.00 | 5,571.00 | 5,421.00 | 5,540.00 | 5,217.44 | 1,064,596 |
| 2022-11-04 | 5,454.00 | 5,474.00 | 5,292.00 | 5,451.00 | 5,133.62 | 2,193,614 |
| 2022-11-03 | 5,298.00 | 5,667.00 | 5,298.00 | 5,354.00 | 5,042.27 | 5,365,448 |
| 2022-11-02 | 5,410.00 | 5,424.00 | 5,210.00 | 5,393.00 | 5,079.00 | 4,302,062 |
| 2022-11-01 | 5,206.00 | 5,369.00 | 5,197.00 | 5,261.00 | 4,954.68 | 1,654,904 |
| 2022-10-31 | 5,295.00 | 5,329.00 | 5,224.00 | 5,226.00 | 4,921.72 | 1,194,947 |
| 2022-10-28 | 5,146.00 | 5,308.00 | 5,146.00 | 5,297.00 | 4,988.59 | 3,140,242 |
| 2022-10-27 | 5,200.00 | 5,283.00 | 5,080.00 | 5,242.00 | 4,936.79 | 2,640,885 |
| 2022-10-26 | 5,200.00 | 5,277.00 | 4,893.00 | 5,134.00 | 4,835.08 | 6,104,540 |
| 2022-10-25 | 5,224.00 | 5,331.00 | 5,199.00 | 5,262.00 | 4,955.62 | 2,509,298 |
| 2022-10-24 | 5,153.00 | 5,200.00 | 5,100.00 | 5,187.00 | 4,884.99 | 588,244 |
| 2022-10-21 | 5,196.00 | 5,207.00 | 5,113.00 | 5,153.00 | 4,852.97 | 878,601 |
| 2022-10-20 | 5,282.00 | 5,282.00 | 5,184.00 | 5,224.00 | 4,919.84 | 2,115,121 |
| 2022-10-19 | 5,281.00 | 5,419.00 | 5,281.00 | 5,281.00 | 4,973.52 | 1,735,253 |
| 2022-10-18 | 5,102.00 | 5,438.00 | 5,102.00 | 5,360.00 | 5,047.92 | 3,700,809 |
| 2022-10-17 | 5,138.00 | 5,378.00 | 5,138.00 | 5,342.00 | 5,030.97 | 1,705,056 |
| 2022-10-14 | 5,216.00 | 5,219.00 | 5,105.00 | 5,126.00 | 4,827.54 | 2,448,154 |
| 2022-10-13 | 5,012.00 | 5,056.00 | 4,977.00 | 5,045.00 | 4,751.26 | 1,601,752 |
| 2022-10-12 | 5,222.00 | 5,260.00 | 5,002.00 | 5,040.00 | 4,746.55 | 1,775,972 |
| 2022-10-11 | 5,041.00 | 5,243.00 | 5,041.00 | 5,215.00 | 4,911.36 | 1,273,506 |
| 2022-10-10 | 5,091.00 | 5,235.00 | 5,091.00 | 5,151.00 | 4,851.09 | 874,123 |
| 2022-10-07 | 5,194.00 | 5,194.00 | 5,038.00 | 5,137.00 | 4,837.90 | 1,665,887 |
| 2022-10-06 | 5,186.00 | 5,225.00 | 5,100.00 | 5,123.00 | 4,824.72 | 1,689,233 |
| 2022-10-05 | 5,100.00 | 5,186.00 | 5,049.00 | 5,082.00 | 4,786.10 | 1,070,226 |
| 2022-10-04 | 4,982.00 | 5,127.00 | 4,980.00 | 5,101.00 | 4,804.00 | 2,317,319 |
| 2022-10-03 | 4,939.00 | 5,009.00 | 4,920.00 | 4,988.00 | 4,697.58 | 1,104,998 |
| 2022-09-30 | 5,100.00 | 5,142.00 | 4,930.00 | 4,985.00 | 4,694.75 | 1,730,372 |
| 2022-09-29 | 5,359.00 | 5,359.00 | 5,100.00 | 5,132.00 | 4,833.19 | 1,623,971 |
| 2022-09-28 | 5,135.00 | 5,350.00 | 5,135.00 | 5,265.00 | 4,958.45 | 1,958,365 |
| 2022-09-27 | 5,340.00 | 5,350.00 | 5,220.00 | 5,323.00 | 5,013.07 | 1,118,023 |
| 2022-09-26 | 5,250.00 | 5,250.00 | 5,113.00 | 5,225.00 | 4,920.78 | 1,171,728 |
| 2022-09-23 | 5,276.00 | 5,276.00 | 5,138.00 | 5,213.00 | 4,909.48 | 1,238,794 |
| 2022-09-22 | 5,459.00 | 5,459.00 | 5,243.00 | 5,250.00 | 4,944.32 | 1,707,366 |
| 2022-09-21 | 5,359.00 | 5,435.00 | 5,296.00 | 5,372.00 | 5,059.22 | 2,247,842 |
| 2022-09-20 | 5,623.00 | 5,623.00 | 5,506.00 | 5,511.00 | 4,997.06 | 1,272,662 |
| 2022-09-19 | 5,555.00 | 5,583.00 | 5,475.00 | 5,550.00 | 5,032.43 | 1,752,165 |
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.