Truworths International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,241.00 | 5,241.00 | 5,000.00 | 5,068.00 | 5,068.00 | 1,830,504 |
| 2026-07-21 | 5,301.00 | 5,380.00 | 5,168.00 | 5,220.00 | 5,220.00 | 2,227,191 |
| 2026-07-20 | 5,349.00 | 5,396.00 | 5,310.00 | 5,337.00 | 5,337.00 | 854,309 |
| 2026-07-17 | 5,500.00 | 5,510.00 | 5,364.00 | 5,370.00 | 5,370.00 | 1,043,021 |
| 2026-07-16 | 5,614.50 | 5,614.50 | 5,498.00 | 5,498.00 | 5,498.00 | 442,206 |
| 2026-07-15 | 5,625.00 | 5,625.00 | 5,446.00 | 5,605.00 | 5,605.00 | 881,090 |
| 2026-07-14 | 5,650.00 | 5,650.00 | 5,572.00 | 5,625.00 | 5,625.00 | 1,095,608 |
| 2026-07-13 | 5,554.00 | 5,655.00 | 5,539.00 | 5,648.00 | 5,648.00 | 467,303 |
| 2026-07-10 | 5,650.00 | 5,700.00 | 5,614.00 | 5,633.00 | 5,633.00 | 794,265 |
| 2026-07-09 | 5,666.00 | 5,666.00 | 5,550.00 | 5,666.00 | 5,666.00 | 877,711 |
| 2026-07-08 | 5,642.00 | 5,642.00 | 5,425.00 | 5,466.00 | 5,466.00 | 2,343,868 |
| 2026-07-07 | 5,713.00 | 5,713.00 | 5,641.00 | 5,698.00 | 5,698.00 | 1,036,800 |
| 2026-07-06 | 5,909.00 | 5,909.00 | 5,629.00 | 5,661.00 | 5,661.00 | 1,966,284 |
| 2026-07-03 | 5,780.00 | 5,878.00 | 5,754.00 | 5,878.00 | 5,878.00 | 935,205 |
| 2026-07-02 | 5,732.00 | 5,854.00 | 5,685.00 | 5,787.00 | 5,787.00 | 2,490,402 |
| 2026-07-01 | 5,667.00 | 5,696.00 | 5,600.00 | 5,696.00 | 5,696.00 | 1,022,057 |
| 2026-06-30 | 5,691.00 | 5,732.00 | 5,545.00 | 5,660.00 | 5,660.00 | 700,847 |
| 2026-06-29 | 5,601.00 | 5,686.00 | 5,563.00 | 5,674.00 | 5,674.00 | 922,682 |
| 2026-06-26 | 5,600.00 | 5,600.00 | 5,526.00 | 5,558.00 | 5,558.00 | 743,380 |
| 2026-06-25 | 5,651.00 | 5,651.00 | 5,558.00 | 5,569.00 | 5,569.00 | 662,157 |
| 2026-06-24 | 5,736.00 | 5,736.00 | 5,405.00 | 5,615.00 | 5,615.00 | 1,134,950 |
| 2026-06-23 | 5,700.00 | 5,773.00 | 5,663.00 | 5,715.00 | 5,715.00 | 636,742 |
| 2026-06-22 | 5,799.00 | 5,799.00 | 5,707.00 | 5,779.00 | 5,779.00 | 866,954 |
| 2026-06-19 | 5,613.00 | 5,796.00 | 5,613.00 | 5,737.00 | 5,737.00 | 1,797,107 |
| 2026-06-18 | 5,662.00 | 5,676.00 | 5,541.00 | 5,673.00 | 5,673.00 | 1,209,994 |
| 2026-06-17 | 5,583.00 | 5,636.00 | 5,570.00 | 5,629.00 | 5,629.00 | 760,310 |
| 2026-06-15 | 5,585.00 | 5,742.00 | 5,553.00 | 5,582.00 | 5,582.00 | 1,772,406 |
| 2026-06-12 | 5,429.00 | 5,576.00 | 5,429.00 | 5,528.00 | 5,528.00 | 914,704 |
| 2026-06-11 | 5,376.00 | 5,406.00 | 5,238.00 | 5,359.00 | 5,359.00 | 817,565 |
| 2026-06-10 | 5,326.00 | 5,335.00 | 5,080.00 | 5,269.00 | 5,269.00 | 846,208 |
| 2026-06-09 | 5,299.00 | 5,374.00 | 5,283.00 | 5,314.00 | 5,314.00 | 2,483,807 |
| 2026-06-08 | 5,096.00 | 5,340.00 | 5,096.00 | 5,304.00 | 5,304.00 | 1,504,123 |
| 2026-06-05 | 5,150.00 | 5,298.00 | 5,099.00 | 5,213.00 | 5,213.00 | 3,276,409 |
| 2026-06-04 | 5,061.00 | 5,151.00 | 5,061.00 | 5,093.00 | 5,093.00 | 864,236 |
| 2026-06-03 | 5,019.00 | 5,160.00 | 4,954.00 | 5,088.00 | 5,088.00 | 697,838 |
| 2026-06-02 | 4,980.00 | 5,125.00 | 4,950.00 | 5,000.00 | 5,000.00 | 1,900,252 |
| 2026-06-01 | 5,010.00 | 5,044.00 | 4,923.00 | 4,964.00 | 4,964.00 | 1,121,151 |
| 2026-05-29 | 5,201.00 | 5,245.00 | 4,970.00 | 5,000.00 | 5,000.00 | 2,923,246 |
| 2026-05-28 | 5,101.00 | 5,181.00 | 5,084.00 | 5,175.00 | 5,175.00 | 1,012,472 |
| 2026-05-27 | 5,087.00 | 5,177.00 | 5,057.00 | 5,165.00 | 5,165.00 | 4,167,353 |
| 2026-05-26 | 5,080.00 | 5,113.00 | 4,989.00 | 5,087.00 | 5,087.00 | 443,043 |
| 2026-05-25 | 5,143.00 | 5,143.00 | 5,067.00 | 5,108.00 | 5,108.00 | 256,008 |
| 2026-05-22 | 5,201.00 | 5,201.00 | 5,051.00 | 5,057.00 | 5,057.00 | 857,468 |
| 2026-05-21 | 5,063.00 | 5,180.00 | 5,063.00 | 5,121.00 | 5,121.00 | 556,021 |
| 2026-05-20 | 5,002.00 | 5,060.00 | 4,983.00 | 5,041.00 | 5,041.00 | 722,116 |
| 2026-05-19 | 5,108.00 | 5,108.00 | 4,996.00 | 5,032.00 | 5,032.00 | 1,101,020 |
| 2026-05-18 | 5,070.00 | 5,117.00 | 5,008.00 | 5,075.00 | 5,075.00 | 1,559,056 |
| 2026-05-15 | 5,104.00 | 5,160.00 | 5,012.00 | 5,079.00 | 5,079.00 | 1,214,682 |
| 2026-05-14 | 4,975.00 | 5,134.00 | 4,950.00 | 5,133.00 | 5,133.00 | 1,530,837 |
| 2026-05-13 | 4,976.00 | 4,976.00 | 4,879.00 | 4,975.00 | 4,975.00 | 1,854,503 |
| 2026-05-12 | 5,042.00 | 5,042.00 | 4,867.00 | 4,891.00 | 4,891.00 | 2,359,042 |
| 2026-05-11 | 5,120.00 | 5,214.00 | 4,975.00 | 5,019.00 | 5,019.00 | 3,112,733 |
| 2026-05-08 | 5,215.00 | 5,327.00 | 5,215.00 | 5,236.00 | 5,236.00 | 2,152,927 |
| 2026-05-07 | 5,201.00 | 5,391.00 | 5,201.00 | 5,345.00 | 5,345.00 | 2,162,318 |
| 2026-05-06 | 5,155.00 | 5,309.00 | 5,150.00 | 5,275.00 | 5,275.00 | 2,256,190 |
| 2026-05-05 | 5,104.00 | 5,184.00 | 5,025.00 | 5,152.00 | 5,152.00 | 1,597,759 |
| 2026-05-04 | 5,237.00 | 5,237.00 | 5,048.00 | 5,108.00 | 5,108.00 | 1,777,092 |
| 2026-04-30 | 5,150.00 | 5,232.00 | 5,113.00 | 5,177.00 | 5,177.00 | 2,748,047 |
| 2026-04-29 | 5,306.00 | 5,334.00 | 5,155.00 | 5,254.00 | 5,254.00 | 1,727,802 |
| 2026-04-28 | 5,220.00 | 5,332.00 | 5,163.00 | 5,270.00 | 5,270.00 | 1,662,333 |
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.