Truworths International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 5,207.00 | 5,234.00 | 5,152.00 | 5,234.00 | 4,491.10 | 1,060,924 |
| 2021-12-28 | 5,172.00 | 5,172.00 | 5,079.00 | 5,135.00 | 4,406.16 | 519,536 |
| 2021-12-24 | 5,187.00 | 5,187.00 | 5,052.00 | 5,075.00 | 4,354.67 | 196,389 |
| 2021-12-23 | 5,100.00 | 5,130.00 | 5,065.00 | 5,091.00 | 4,368.40 | 671,914 |
| 2021-12-22 | 5,123.00 | 5,123.00 | 4,980.00 | 5,024.00 | 4,310.91 | 1,081,880 |
| 2021-12-21 | 5,197.00 | 5,197.00 | 5,026.00 | 5,131.00 | 4,402.72 | 569,914 |
| 2021-12-20 | 5,200.00 | 5,201.00 | 4,985.00 | 5,007.00 | 4,296.32 | 711,852 |
| 2021-12-17 | 5,064.00 | 5,209.00 | 5,064.00 | 5,209.00 | 4,469.65 | 1,036,444 |
| 2021-12-15 | 5,249.00 | 5,249.00 | 5,053.00 | 5,061.00 | 4,342.66 | 2,301,648 |
| 2021-12-14 | 5,177.00 | 5,177.00 | 4,873.00 | 5,151.00 | 4,419.89 | 1,704,203 |
| 2021-12-13 | 5,099.00 | 5,134.00 | 4,986.00 | 4,989.00 | 4,280.88 | 703,235 |
| 2021-12-10 | 5,227.00 | 5,227.00 | 4,977.00 | 5,046.00 | 4,329.79 | 1,500,127 |
| 2021-12-09 | 5,284.00 | 5,284.00 | 5,154.00 | 5,181.00 | 4,445.63 | 1,377,655 |
| 2021-12-08 | 5,254.00 | 5,266.00 | 5,153.00 | 5,251.00 | 4,505.69 | 1,198,534 |
| 2021-12-07 | 5,008.00 | 5,266.00 | 5,008.00 | 5,234.00 | 4,491.10 | 1,344,902 |
| 2021-12-06 | 5,007.00 | 5,187.00 | 5,007.00 | 5,105.00 | 4,380.41 | 628,034 |
| 2021-12-03 | 5,100.00 | 5,154.00 | 5,068.00 | 5,120.00 | 4,393.29 | 1,395,394 |
| 2021-12-02 | 5,150.00 | 5,153.00 | 5,069.00 | 5,092.00 | 4,369.26 | 1,074,324 |
| 2021-12-01 | 5,051.00 | 5,133.00 | 5,001.00 | 5,106.00 | 4,381.27 | 1,484,426 |
| 2021-11-30 | 4,958.00 | 5,081.00 | 4,892.00 | 4,972.00 | 4,266.29 | 2,568,791 |
| 2021-11-29 | 4,809.00 | 5,022.00 | 4,809.00 | 5,022.00 | 4,309.19 | 1,593,085 |
| 2021-11-26 | 5,019.00 | 5,026.00 | 4,739.00 | 4,777.00 | 4,098.97 | 3,248,502 |
| 2021-11-25 | 5,149.00 | 5,149.00 | 5,032.00 | 5,149.00 | 4,418.17 | 630,130 |
| 2021-11-24 | 5,192.00 | 5,192.00 | 4,981.00 | 5,030.00 | 4,316.06 | 882,494 |
| 2021-11-23 | 5,164.00 | 5,237.00 | 4,931.00 | 5,094.00 | 4,370.98 | 1,406,825 |
| 2021-11-22 | 5,069.00 | 5,140.00 | 5,047.00 | 5,113.00 | 4,387.28 | 1,232,721 |
| 2021-11-19 | 5,324.00 | 5,324.00 | 5,020.00 | 5,036.00 | 4,321.21 | 1,754,140 |
| 2021-11-18 | 5,364.00 | 5,364.00 | 5,100.00 | 5,145.00 | 4,414.74 | 1,293,777 |
| 2021-11-17 | 5,365.00 | 5,387.00 | 5,282.00 | 5,291.00 | 4,540.01 | 1,051,986 |
| 2021-11-16 | 5,403.00 | 5,466.00 | 5,325.00 | 5,364.00 | 4,602.65 | 1,484,587 |
| 2021-11-15 | 5,250.00 | 5,370.00 | 5,220.00 | 5,304.00 | 4,551.17 | 1,357,774 |
| 2021-11-12 | 5,399.00 | 5,406.00 | 5,283.00 | 5,289.00 | 4,538.30 | 1,211,529 |
| 2021-11-11 | 5,410.00 | 5,410.00 | 5,290.00 | 5,379.00 | 4,615.52 | 1,388,530 |
| 2021-11-10 | 5,508.00 | 5,508.00 | 5,311.00 | 5,339.00 | 4,581.20 | 980,430 |
| 2021-11-09 | 5,520.00 | 5,520.00 | 5,386.00 | 5,430.00 | 4,659.28 | 896,166 |
| 2021-11-08 | 5,640.00 | 5,640.00 | 5,473.00 | 5,473.00 | 4,696.18 | 1,215,460 |
| 2021-11-05 | 5,519.00 | 5,643.00 | 5,457.00 | 5,570.00 | 4,779.41 | 2,008,950 |
| 2021-11-04 | 5,650.00 | 5,751.00 | 5,332.00 | 5,452.00 | 4,678.16 | 3,553,904 |
| 2021-11-03 | 5,468.00 | 5,693.00 | 5,468.00 | 5,651.00 | 4,848.92 | 1,452,235 |
| 2021-11-02 | 5,490.00 | 5,603.00 | 5,286.00 | 5,566.00 | 4,775.98 | 2,336,499 |
| 2021-10-29 | 5,353.00 | 5,411.00 | 5,276.00 | 5,392.00 | 4,626.68 | 1,373,559 |
| 2021-10-28 | 5,437.00 | 5,458.00 | 5,288.00 | 5,297.00 | 4,545.16 | 2,195,886 |
| 2021-10-27 | 5,560.00 | 5,560.00 | 5,294.00 | 5,338.00 | 4,580.34 | 2,394,860 |
| 2021-10-26 | 5,475.00 | 5,562.00 | 5,408.00 | 5,488.00 | 4,709.05 | 1,929,750 |
| 2021-10-25 | 5,539.00 | 5,539.00 | 5,401.00 | 5,426.00 | 4,655.85 | 991,161 |
| 2021-10-22 | 5,448.00 | 5,495.00 | 5,428.00 | 5,447.00 | 4,673.87 | 692,406 |
| 2021-10-21 | 5,430.00 | 5,540.00 | 5,354.00 | 5,450.00 | 4,676.45 | 5,280,480 |
| 2021-10-20 | 5,544.00 | 5,627.00 | 5,431.00 | 5,443.00 | 4,670.44 | 1,328,465 |
| 2021-10-19 | 5,517.00 | 5,666.00 | 5,517.00 | 5,640.00 | 4,839.48 | 2,300,477 |
← NewerPage 21 of 21 · 1,249 trading days
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.