Truworths International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5,300.00 | 5,341.00 | 5,227.00 | 5,247.00 | 5,247.00 | 2,477,938 |
| 2026-04-23 | 5,313.00 | 5,388.00 | 5,313.00 | 5,322.00 | 5,322.00 | 2,075,557 |
| 2026-04-22 | 5,563.00 | 5,563.00 | 5,351.00 | 5,396.00 | 5,396.00 | 2,528,726 |
| 2026-04-21 | 5,533.00 | 5,600.00 | 5,508.00 | 5,508.00 | 5,508.00 | 2,250,354 |
| 2026-04-20 | 5,500.00 | 5,602.00 | 5,443.00 | 5,570.00 | 5,570.00 | 1,505,497 |
| 2026-04-17 | 5,471.00 | 5,599.00 | 5,386.00 | 5,596.00 | 5,596.00 | 2,559,996 |
| 2026-04-16 | 5,315.00 | 5,475.00 | 5,315.00 | 5,409.00 | 5,409.00 | 1,718,586 |
| 2026-04-15 | 5,400.00 | 5,400.00 | 5,273.00 | 5,310.00 | 5,310.00 | 1,913,757 |
| 2026-04-14 | 5,383.00 | 5,383.00 | 5,298.00 | 5,368.00 | 5,368.00 | 1,643,723 |
| 2026-04-13 | 5,330.00 | 5,330.00 | 5,233.00 | 5,300.00 | 5,300.00 | 2,981,196 |
| 2026-04-10 | 5,320.00 | 5,402.00 | 5,282.00 | 5,326.00 | 5,326.00 | 1,595,762 |
| 2026-04-09 | 5,290.00 | 5,333.00 | 5,235.00 | 5,333.00 | 5,333.00 | 1,556,221 |
| 2026-04-08 | 5,324.00 | 5,443.00 | 5,296.00 | 5,350.00 | 5,350.00 | 4,860,410 |
| 2026-04-07 | 5,151.00 | 5,240.00 | 5,042.00 | 5,059.00 | 5,059.00 | 1,904,913 |
| 2026-04-02 | 5,173.00 | 5,173.00 | 5,091.00 | 5,151.00 | 5,151.00 | 1,121,562 |
| 2026-04-01 | 5,270.00 | 5,335.00 | 5,175.00 | 5,228.00 | 5,228.00 | 2,313,884 |
| 2026-03-31 | 5,089.00 | 5,259.00 | 5,033.00 | 5,167.00 | 5,167.00 | 3,932,627 |
| 2026-03-30 | 4,900.00 | 5,058.00 | 4,871.00 | 5,045.00 | 5,045.00 | 4,359,198 |
| 2026-03-27 | 5,050.00 | 5,186.00 | 4,939.00 | 5,000.00 | 5,000.00 | 2,677,273 |
| 2026-03-26 | 5,129.00 | 5,256.00 | 5,129.00 | 5,129.00 | 5,129.00 | 3,036,662 |
| 2026-03-25 | 5,155.00 | 5,292.00 | 5,155.00 | 5,271.00 | 5,271.00 | 2,033,593 |
| 2026-03-24 | 5,108.00 | 5,220.00 | 5,060.00 | 5,151.00 | 5,151.00 | 2,579,547 |
| 2026-03-23 | 5,200.00 | 5,201.00 | 4,984.00 | 5,100.00 | 5,100.00 | 3,538,424 |
| 2026-03-20 | 5,170.00 | 5,288.00 | 5,068.00 | 5,204.00 | 5,204.00 | 7,511,839 |
| 2026-03-19 | 4,971.00 | 5,081.00 | 4,873.00 | 5,081.00 | 5,081.00 | 1,955,509 |
| 2026-03-18 | 5,175.00 | 5,241.00 | 4,983.00 | 4,988.00 | 4,988.00 | 2,914,379 |
| 2026-03-17 | 5,440.00 | 5,484.00 | 5,323.00 | 5,392.00 | 5,388.79 | 2,709,429 |
| 2026-03-16 | 5,476.00 | 5,515.00 | 5,399.00 | 5,440.00 | 5,436.76 | 2,294,655 |
| 2026-03-13 | 5,490.00 | 5,537.00 | 5,433.00 | 5,440.00 | 5,436.76 | 2,174,170 |
| 2026-03-12 | 5,471.00 | 5,633.00 | 5,425.00 | 5,541.00 | 5,537.70 | 3,639,986 |
| 2026-03-11 | 5,700.00 | 5,730.00 | 5,503.00 | 5,613.00 | 5,609.66 | 2,515,995 |
| 2026-03-10 | 5,744.00 | 5,788.00 | 5,627.00 | 5,700.00 | 5,700.00 | 4,210,446 |
| 2026-03-09 | 5,570.00 | 5,571.00 | 5,454.00 | 5,515.00 | 5,515.00 | 4,680,275 |
| 2026-03-06 | 5,827.00 | 5,827.00 | 5,578.00 | 5,609.00 | 5,609.00 | 2,123,037 |
| 2026-03-05 | 5,798.00 | 5,854.00 | 5,731.00 | 5,780.00 | 5,780.00 | 930,252 |
| 2026-03-04 | 5,622.50 | 5,846.00 | 5,622.50 | 5,800.00 | 5,800.00 | 1,700,255 |
| 2026-03-03 | 5,750.00 | 5,881.00 | 5,629.00 | 5,643.00 | 5,643.00 | 2,961,256 |
| 2026-03-02 | 5,980.00 | 6,015.00 | 5,790.00 | 5,895.00 | 5,895.00 | 2,995,210 |
| 2026-02-27 | 6,080.00 | 6,280.00 | 6,024.00 | 6,053.00 | 6,053.00 | 2,590,519 |
| 2026-02-26 | 5,807.00 | 6,248.00 | 5,806.00 | 6,076.00 | 6,076.00 | 5,855,745 |
| 2026-02-25 | 5,810.00 | 5,974.00 | 5,810.00 | 5,869.00 | 5,869.00 | 3,313,482 |
| 2026-02-24 | 5,749.50 | 5,884.00 | 5,749.50 | 5,859.00 | 5,859.00 | 931,754 |
| 2026-02-23 | 5,712.00 | 5,871.00 | 5,712.00 | 5,843.00 | 5,843.00 | 1,766,372 |
| 2026-02-20 | 5,651.00 | 5,734.00 | 5,646.00 | 5,674.00 | 5,674.00 | 1,977,186 |
| 2026-02-19 | 5,575.00 | 5,682.00 | 5,542.00 | 5,680.00 | 5,680.00 | 1,064,896 |
| 2026-02-18 | 5,582.00 | 5,671.00 | 5,582.00 | 5,620.00 | 5,620.00 | 1,377,950 |
| 2026-02-17 | 5,605.00 | 5,683.00 | 5,575.00 | 5,575.00 | 5,575.00 | 1,448,349 |
| 2026-02-16 | 5,610.00 | 5,695.00 | 5,610.00 | 5,630.00 | 5,630.00 | 923,324 |
| 2026-02-13 | 5,690.00 | 5,761.00 | 5,626.00 | 5,626.00 | 5,626.00 | 999,113 |
| 2026-02-12 | 5,575.00 | 5,770.00 | 5,504.00 | 5,727.00 | 5,727.00 | 1,567,851 |
| 2026-02-11 | 5,876.00 | 5,876.00 | 5,580.00 | 5,589.00 | 5,589.00 | 1,850,813 |
| 2026-02-10 | 5,683.00 | 5,741.00 | 5,683.00 | 5,683.00 | 5,683.00 | 1,610,971 |
| 2026-02-09 | 5,804.00 | 5,804.00 | 5,671.00 | 5,740.00 | 5,740.00 | 1,329,451 |
| 2026-02-06 | 5,769.00 | 5,769.00 | 5,663.00 | 5,717.00 | 5,717.00 | 1,381,602 |
| 2026-02-05 | 5,910.00 | 5,975.00 | 5,750.00 | 5,751.00 | 5,751.00 | 2,578,668 |
| 2026-02-04 | 6,125.00 | 6,125.00 | 5,885.00 | 5,893.00 | 5,893.00 | 1,668,727 |
| 2026-02-03 | 6,090.00 | 6,139.00 | 6,000.00 | 6,092.00 | 6,092.00 | 2,791,533 |
| 2026-02-02 | 6,000.00 | 6,055.00 | 5,870.00 | 5,971.00 | 5,971.00 | 2,498,711 |
| 2026-01-30 | 6,010.00 | 6,145.00 | 5,937.00 | 6,010.00 | 6,010.00 | 2,812,722 |
| 2026-01-29 | 6,127.00 | 6,243.00 | 6,010.00 | 6,010.00 | 6,010.00 | 3,088,683 |
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.