Truworths International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5,898.00 | 6,181.00 | 5,898.00 | 6,127.00 | 6,127.00 | 3,303,775 |
| 2026-01-27 | 5,870.00 | 6,019.00 | 5,850.00 | 5,905.00 | 5,905.00 | 2,932,169 |
| 2026-01-26 | 6,042.00 | 6,055.00 | 5,850.00 | 5,975.00 | 5,975.00 | 4,226,602 |
| 2026-01-23 | 6,110.00 | 6,380.00 | 5,955.00 | 6,036.00 | 6,036.00 | 4,558,330 |
| 2026-01-22 | 5,911.00 | 6,090.00 | 5,832.00 | 6,089.00 | 6,089.00 | 8,503,448 |
| 2026-01-21 | 5,603.00 | 5,851.00 | 5,603.00 | 5,785.00 | 5,785.00 | 3,098,018 |
| 2026-01-20 | 5,644.00 | 5,718.00 | 5,595.00 | 5,665.00 | 5,665.00 | 3,922,040 |
| 2026-01-19 | 5,670.00 | 5,689.00 | 5,563.00 | 5,655.00 | 5,655.00 | 2,984,983 |
| 2026-01-16 | 5,610.00 | 5,691.00 | 5,588.00 | 5,655.00 | 5,655.00 | 3,151,153 |
| 2026-01-15 | 5,739.00 | 5,822.00 | 5,642.00 | 5,642.00 | 5,642.00 | 2,645,268 |
| 2026-01-14 | 5,697.00 | 5,827.00 | 5,600.00 | 5,751.00 | 5,751.00 | 7,625,423 |
| 2026-01-13 | 5,750.00 | 5,866.00 | 5,729.00 | 5,729.00 | 5,729.00 | 2,185,327 |
| 2026-01-12 | 5,800.00 | 5,902.00 | 5,747.00 | 5,815.00 | 5,815.00 | 1,381,972 |
| 2026-01-09 | 5,673.00 | 5,892.00 | 5,673.00 | 5,892.00 | 5,892.00 | 2,386,666 |
| 2026-01-08 | 5,850.00 | 5,859.00 | 5,687.00 | 5,694.00 | 5,694.00 | 1,846,379 |
| 2026-01-07 | 5,684.00 | 5,845.00 | 5,631.00 | 5,845.00 | 5,845.00 | 2,509,314 |
| 2026-01-06 | 5,659.00 | 5,694.00 | 5,607.00 | 5,666.00 | 5,666.00 | 1,263,216 |
| 2026-01-05 | 5,667.00 | 5,747.00 | 5,585.00 | 5,639.00 | 5,639.00 | 930,621 |
| 2026-01-02 | 5,693.00 | 5,704.00 | 5,603.00 | 5,668.00 | 5,668.00 | 720,800 |
| 2025-12-31 | 5,669.00 | 5,693.00 | 5,625.00 | 5,693.00 | 5,693.00 | 79,744 |
| 2025-12-30 | 5,739.00 | 5,761.00 | 5,658.00 | 5,670.00 | 5,670.00 | 705,459 |
| 2025-12-29 | 5,640.00 | 5,741.00 | 5,640.00 | 5,712.00 | 5,712.00 | 692,641 |
| 2025-12-24 | 5,664.00 | 5,664.00 | 5,600.00 | 5,621.00 | 5,621.00 | 192,030 |
| 2025-12-23 | 5,578.00 | 5,639.00 | 5,578.00 | 5,600.00 | 5,600.00 | 456,124 |
| 2025-12-22 | 5,665.00 | 5,665.00 | 5,557.00 | 5,615.00 | 5,615.00 | 1,122,439 |
| 2025-12-19 | 5,623.00 | 5,842.00 | 5,557.00 | 5,614.00 | 5,614.00 | 2,796,572 |
| 2025-12-18 | 5,743.00 | 6,069.00 | 5,611.00 | 5,800.00 | 5,800.00 | 3,830,093 |
| 2025-12-17 | 5,554.00 | 5,745.00 | 5,554.00 | 5,734.00 | 5,734.00 | 881,002 |
| 2025-12-15 | 5,500.00 | 5,623.00 | 5,499.00 | 5,600.00 | 5,600.00 | 888,359 |
| 2025-12-12 | 5,371.00 | 5,500.00 | 5,356.00 | 5,500.00 | 5,500.00 | 2,396,998 |
| 2025-12-11 | 5,428.00 | 5,428.00 | 5,301.00 | 5,339.00 | 5,339.00 | 646,410 |
| 2025-12-10 | 5,536.00 | 5,536.00 | 5,371.00 | 5,384.00 | 5,384.00 | 1,321,649 |
| 2025-12-09 | 5,468.00 | 5,556.00 | 5,440.00 | 5,492.00 | 5,492.00 | 1,116,016 |
| 2025-12-08 | 5,648.00 | 5,687.00 | 5,436.00 | 5,454.00 | 5,454.00 | 503,873 |
| 2025-12-05 | 5,615.00 | 5,652.00 | 5,531.00 | 5,622.00 | 5,622.00 | 505,416 |
| 2025-12-04 | 5,599.00 | 5,610.00 | 5,501.00 | 5,567.00 | 5,567.00 | 956,635 |
| 2025-12-03 | 5,450.00 | 5,575.00 | 5,426.00 | 5,547.00 | 5,547.00 | 533,422 |
| 2025-12-02 | 5,473.00 | 5,511.00 | 5,423.00 | 5,458.00 | 5,458.00 | 477,831 |
| 2025-12-01 | 5,526.00 | 5,526.00 | 5,403.00 | 5,471.00 | 5,471.00 | 732,464 |
| 2025-11-28 | 5,621.00 | 5,685.00 | 5,533.00 | 5,533.00 | 5,533.00 | 795,798 |
| 2025-11-27 | 5,634.00 | 5,826.50 | 5,608.00 | 5,635.00 | 5,635.00 | 2,428,309 |
| 2025-11-26 | 5,550.00 | 5,667.00 | 5,550.00 | 5,626.00 | 5,626.00 | 3,015,500 |
| 2025-11-25 | 5,551.00 | 5,610.00 | 5,500.00 | 5,515.00 | 5,515.00 | 1,337,906 |
| 2025-11-24 | 5,600.00 | 5,661.00 | 5,494.00 | 5,568.00 | 5,568.00 | 1,061,400 |
| 2025-11-21 | 5,574.00 | 5,763.00 | 5,574.00 | 5,575.00 | 5,575.00 | 1,487,673 |
| 2025-11-20 | 5,699.00 | 5,896.00 | 5,681.00 | 5,714.00 | 5,714.00 | 3,279,813 |
| 2025-11-19 | 5,550.00 | 5,715.00 | 5,550.00 | 5,633.00 | 5,633.00 | 1,421,580 |
| 2025-11-18 | 5,569.00 | 5,710.00 | 5,569.00 | 5,638.00 | 5,638.00 | 3,150,679 |
| 2025-11-17 | 5,544.00 | 5,701.00 | 5,544.00 | 5,664.00 | 5,664.00 | 1,123,217 |
| 2025-11-14 | 5,470.00 | 5,649.00 | 5,457.00 | 5,576.00 | 5,576.00 | 1,798,835 |
| 2025-11-13 | 5,518.00 | 5,785.00 | 5,518.00 | 5,659.00 | 5,659.00 | 2,430,776 |
| 2025-11-12 | 5,381.00 | 5,563.00 | 5,381.00 | 5,546.00 | 5,546.00 | 1,446,691 |
| 2025-11-11 | 5,309.00 | 5,477.00 | 5,309.00 | 5,457.00 | 5,457.00 | 2,203,452 |
| 2025-11-10 | 5,435.00 | 5,435.00 | 5,345.00 | 5,347.00 | 5,347.00 | 1,679,517 |
| 2025-11-07 | 5,394.00 | 5,423.00 | 5,264.00 | 5,363.00 | 5,363.00 | 2,153,509 |
| 2025-11-06 | 5,323.00 | 5,442.00 | 5,197.00 | 5,394.00 | 5,394.00 | 3,483,558 |
| 2025-11-05 | 5,010.00 | 5,309.00 | 4,936.00 | 5,298.00 | 5,298.00 | 3,140,709 |
| 2025-11-04 | 5,180.00 | 5,209.00 | 4,979.00 | 5,042.00 | 5,042.00 | 3,158,995 |
| 2025-11-03 | 5,211.00 | 5,298.00 | 5,189.00 | 5,190.00 | 5,190.00 | 2,431,354 |
| 2025-10-31 | 5,390.00 | 5,401.00 | 5,185.00 | 5,185.00 | 5,185.00 | 3,270,399 |
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.