Truworths International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 5,378.00 | 5,556.00 | 5,378.00 | 5,420.00 | 4,914.55 | 771,677 |
| 2022-06-22 | 5,343.00 | 5,518.00 | 5,343.00 | 5,500.00 | 4,987.09 | 1,727,190 |
| 2022-06-21 | 5,279.00 | 5,540.00 | 5,279.00 | 5,482.00 | 4,970.77 | 1,266,205 |
| 2022-06-20 | 5,155.00 | 5,463.00 | 5,144.00 | 5,388.00 | 4,885.53 | 1,344,893 |
| 2022-06-17 | 5,073.00 | 5,265.00 | 5,073.00 | 5,155.00 | 4,674.26 | 3,606,856 |
| 2022-06-15 | 5,091.00 | 5,297.00 | 5,091.00 | 5,297.00 | 4,803.02 | 1,514,121 |
| 2022-06-14 | 5,279.00 | 5,279.00 | 5,160.00 | 5,183.00 | 4,699.65 | 1,128,446 |
| 2022-06-13 | 5,180.00 | 5,198.00 | 5,007.00 | 5,159.00 | 4,677.89 | 1,826,259 |
| 2022-06-10 | 5,331.00 | 5,362.00 | 5,247.00 | 5,280.00 | 4,787.60 | 1,364,551 |
| 2022-06-09 | 5,307.00 | 5,499.00 | 5,307.00 | 5,382.00 | 4,880.09 | 1,992,524 |
| 2022-06-08 | 5,389.00 | 5,389.00 | 5,269.00 | 5,337.00 | 4,839.29 | 2,033,075 |
| 2022-06-07 | 5,372.00 | 5,374.00 | 5,205.00 | 5,289.00 | 4,795.77 | 1,030,561 |
| 2022-06-06 | 5,361.00 | 5,386.00 | 5,301.00 | 5,371.00 | 4,870.12 | 616,032 |
| 2022-06-03 | 5,296.00 | 5,426.00 | 5,228.00 | 5,362.00 | 4,861.96 | 623,946 |
| 2022-06-02 | 5,485.00 | 5,485.00 | 5,312.00 | 5,329.00 | 4,832.04 | 853,328 |
| 2022-06-01 | 5,327.00 | 5,497.00 | 5,327.00 | 5,454.00 | 4,945.38 | 1,320,027 |
| 2022-05-31 | 5,328.00 | 5,500.00 | 5,317.00 | 5,448.00 | 4,939.94 | 2,161,308 |
| 2022-05-30 | 5,350.00 | 5,380.00 | 5,250.00 | 5,307.00 | 4,812.09 | 1,181,165 |
| 2022-05-27 | 5,151.00 | 5,337.00 | 5,140.00 | 5,303.00 | 4,808.46 | 768,953 |
| 2022-05-26 | 5,039.00 | 5,113.00 | 4,945.00 | 5,076.00 | 4,602.63 | 2,461,394 |
| 2022-05-25 | 5,057.00 | 5,081.00 | 4,900.00 | 4,945.00 | 4,483.85 | 3,420,469 |
| 2022-05-24 | 5,185.00 | 5,185.00 | 5,001.00 | 5,033.00 | 4,563.64 | 855,973 |
| 2022-05-23 | 5,065.00 | 5,146.00 | 5,029.00 | 5,117.00 | 4,639.81 | 988,342 |
| 2022-05-20 | 5,240.00 | 5,268.00 | 5,059.00 | 5,059.00 | 4,587.21 | 775,616 |
| 2022-05-19 | 5,070.00 | 5,202.00 | 5,060.00 | 5,151.00 | 4,670.64 | 2,969,824 |
| 2022-05-18 | 5,324.00 | 5,363.00 | 5,180.00 | 5,221.00 | 4,734.11 | 1,078,299 |
| 2022-05-17 | 5,540.00 | 5,544.00 | 5,295.00 | 5,324.00 | 4,827.50 | 1,800,796 |
| 2022-05-16 | 5,450.00 | 5,503.00 | 5,401.00 | 5,447.00 | 4,939.03 | 1,620,584 |
| 2022-05-13 | 5,249.00 | 5,450.00 | 5,249.00 | 5,431.00 | 4,924.52 | 3,636,087 |
| 2022-05-12 | 5,246.00 | 5,270.00 | 5,055.00 | 5,258.00 | 4,767.66 | 1,299,379 |
| 2022-05-11 | 5,322.00 | 5,356.00 | 5,152.00 | 5,279.00 | 4,786.70 | 1,589,285 |
| 2022-05-10 | 5,364.00 | 5,437.00 | 5,280.00 | 5,318.00 | 4,822.06 | 3,063,456 |
| 2022-05-09 | 5,249.00 | 5,294.00 | 5,177.00 | 5,283.00 | 4,790.33 | 810,116 |
| 2022-05-06 | 5,400.00 | 5,400.00 | 5,180.00 | 5,282.00 | 4,789.42 | 1,297,328 |
| 2022-05-05 | 5,446.00 | 5,516.00 | 5,418.00 | 5,429.00 | 4,922.71 | 1,556,434 |
| 2022-05-04 | 5,633.00 | 5,635.00 | 5,433.00 | 5,446.00 | 4,938.12 | 1,289,747 |
| 2022-05-03 | 5,675.00 | 5,833.00 | 5,639.00 | 5,660.00 | 5,132.17 | 2,309,290 |
| 2022-04-29 | 5,554.00 | 5,718.00 | 5,554.00 | 5,624.00 | 5,099.52 | 1,936,992 |
| 2022-04-28 | 5,519.00 | 5,701.00 | 5,519.00 | 5,575.00 | 5,055.09 | 1,746,892 |
| 2022-04-26 | 5,528.00 | 5,747.00 | 5,528.00 | 5,667.00 | 5,138.51 | 2,088,339 |
| 2022-04-25 | 5,393.00 | 5,576.00 | 5,393.00 | 5,523.00 | 5,007.94 | 1,804,266 |
| 2022-04-22 | 5,574.00 | 5,624.00 | 5,511.00 | 5,572.00 | 5,052.37 | 1,452,783 |
| 2022-04-21 | 5,550.00 | 5,650.00 | 5,501.00 | 5,539.00 | 5,022.45 | 2,044,215 |
| 2022-04-20 | 5,598.00 | 5,813.00 | 5,598.00 | 5,635.00 | 5,109.50 | 3,379,443 |
| 2022-04-19 | 5,636.00 | 5,636.00 | 5,464.00 | 5,595.00 | 5,073.23 | 2,537,064 |
| 2022-04-14 | 5,619.00 | 5,619.00 | 5,381.00 | 5,459.00 | 4,949.91 | 1,727,009 |
| 2022-04-13 | 5,600.00 | 5,600.00 | 5,473.00 | 5,525.00 | 5,009.76 | 8,386,065 |
| 2022-04-12 | 5,678.00 | 5,678.00 | 5,481.00 | 5,514.00 | 4,999.78 | 2,341,699 |
| 2022-04-11 | 5,728.00 | 5,744.00 | 5,558.00 | 5,700.00 | 5,168.44 | 2,740,537 |
| 2022-04-08 | 5,797.00 | 5,797.00 | 5,560.00 | 5,695.00 | 5,163.90 | 3,604,757 |
| 2022-04-07 | 5,792.00 | 5,792.00 | 5,705.00 | 5,737.00 | 5,201.99 | 1,092,188 |
| 2022-04-06 | 5,776.00 | 5,776.00 | 5,663.00 | 5,765.00 | 5,227.38 | 2,316,838 |
| 2022-04-05 | 5,831.00 | 5,840.00 | 5,673.00 | 5,707.00 | 5,174.78 | 905,814 |
| 2022-04-04 | 5,875.00 | 5,884.00 | 5,744.00 | 5,828.00 | 5,284.50 | 1,512,046 |
| 2022-04-01 | 5,887.00 | 5,887.00 | 5,740.00 | 5,814.00 | 5,271.81 | 1,444,399 |
| 2022-03-31 | 5,905.00 | 5,905.00 | 5,789.00 | 5,835.00 | 5,290.85 | 2,831,413 |
| 2022-03-30 | 5,728.00 | 5,886.00 | 5,728.00 | 5,805.00 | 5,263.65 | 858,817 |
| 2022-03-29 | 5,755.00 | 5,881.00 | 5,747.00 | 5,850.00 | 5,304.45 | 2,600,736 |
| 2022-03-28 | 5,800.00 | 5,850.00 | 5,753.00 | 5,789.00 | 5,249.14 | 1,362,358 |
| 2022-03-25 | 5,573.00 | 5,825.00 | 5,573.00 | 5,796.00 | 5,255.48 | 1,284,803 |
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.