Truworths International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5,626.00 | 5,626.00 | 5,365.00 | 5,388.00 | 5,388.00 | 1,350,819 |
| 2025-10-29 | 5,528.00 | 5,554.00 | 5,455.00 | 5,507.00 | 5,507.00 | 4,897,380 |
| 2025-10-28 | 5,558.00 | 5,604.00 | 5,515.00 | 5,525.00 | 5,525.00 | 2,142,846 |
| 2025-10-27 | 5,680.00 | 5,692.00 | 5,503.00 | 5,552.00 | 5,552.00 | 2,116,519 |
| 2025-10-24 | 5,600.00 | 5,650.00 | 5,488.00 | 5,626.00 | 5,626.00 | 2,793,660 |
| 2025-10-23 | 5,493.00 | 5,541.00 | 5,424.00 | 5,520.00 | 5,520.00 | 2,540,418 |
| 2025-10-22 | 5,479.00 | 5,580.00 | 5,479.00 | 5,490.00 | 5,490.00 | 1,860,232 |
| 2025-10-21 | 5,575.00 | 5,744.00 | 5,334.00 | 5,449.00 | 5,449.00 | 3,935,329 |
| 2025-10-20 | 5,599.00 | 5,649.00 | 5,568.00 | 5,602.00 | 5,602.00 | 2,689,242 |
| 2025-10-17 | 5,503.00 | 5,633.00 | 5,468.00 | 5,560.00 | 5,560.00 | 2,897,160 |
| 2025-10-16 | 5,640.00 | 5,643.00 | 5,530.00 | 5,530.00 | 5,530.00 | 1,549,720 |
| 2025-10-15 | 5,600.00 | 5,737.00 | 5,577.00 | 5,630.00 | 5,630.00 | 7,645,376 |
| 2025-10-14 | 5,600.00 | 5,665.00 | 5,503.00 | 5,665.00 | 5,665.00 | 2,449,472 |
| 2025-10-13 | 5,624.00 | 5,624.00 | 5,503.00 | 5,600.00 | 5,600.00 | 1,156,259 |
| 2025-10-10 | 5,744.00 | 5,939.00 | 5,594.00 | 5,630.00 | 5,630.00 | 5,921,596 |
| 2025-10-09 | 5,550.00 | 5,700.00 | 5,550.00 | 5,625.00 | 5,625.00 | 2,279,427 |
| 2025-10-08 | 5,500.00 | 5,549.00 | 5,466.00 | 5,549.00 | 5,549.00 | 2,500,408 |
| 2025-10-07 | 5,571.00 | 5,581.00 | 5,486.00 | 5,538.00 | 5,538.00 | 1,700,658 |
| 2025-10-06 | 5,711.00 | 5,711.00 | 5,501.00 | 5,571.00 | 5,571.00 | 2,178,466 |
| 2025-10-03 | 5,501.00 | 5,655.00 | 5,501.00 | 5,655.00 | 5,655.00 | 4,587,214 |
| 2025-10-02 | 5,500.00 | 5,615.00 | 5,469.00 | 5,501.00 | 5,501.00 | 2,180,767 |
| 2025-10-01 | 5,400.00 | 5,510.00 | 5,390.00 | 5,485.00 | 5,485.00 | 2,294,500 |
| 2025-09-30 | 5,512.00 | 5,540.00 | 5,415.00 | 5,470.00 | 5,470.00 | 3,870,425 |
| 2025-09-29 | 5,584.00 | 5,615.00 | 5,487.00 | 5,504.00 | 5,504.00 | 1,759,074 |
| 2025-09-26 | 5,560.00 | 5,680.00 | 5,511.00 | 5,530.00 | 5,530.00 | 1,262,812 |
| 2025-09-25 | 5,700.00 | 5,700.00 | 5,550.00 | 5,559.00 | 5,559.00 | 1,139,130 |
| 2025-09-23 | 5,769.00 | 5,769.00 | 5,662.00 | 5,707.00 | 5,707.00 | 1,648,090 |
| 2025-09-22 | 5,788.00 | 5,788.00 | 5,676.00 | 5,676.00 | 5,676.00 | 1,155,377 |
| 2025-09-19 | 5,859.00 | 5,886.00 | 5,764.00 | 5,824.00 | 5,824.00 | 5,377,413 |
| 2025-09-18 | 5,800.00 | 5,899.00 | 5,711.00 | 5,823.00 | 5,823.00 | 2,934,520 |
| 2025-09-17 | 5,744.00 | 5,783.00 | 5,678.00 | 5,762.00 | 5,762.00 | 2,256,077 |
| 2025-09-16 | 5,882.00 | 5,882.00 | 5,709.00 | 5,846.00 | 5,844.30 | 2,307,950 |
| 2025-09-15 | 5,900.00 | 5,931.00 | 5,814.00 | 5,832.00 | 5,830.30 | 1,284,576 |
| 2025-09-12 | 5,901.00 | 5,960.00 | 5,837.00 | 5,869.00 | 5,867.29 | 2,129,426 |
| 2025-09-11 | 5,724.00 | 5,878.00 | 5,724.00 | 5,878.00 | 5,876.29 | 1,254,503 |
| 2025-09-10 | 5,710.00 | 5,827.00 | 5,685.00 | 5,782.00 | 5,782.00 | 2,527,873 |
| 2025-09-09 | 5,789.00 | 5,849.00 | 5,629.00 | 5,710.00 | 5,710.00 | 2,717,554 |
| 2025-09-08 | 5,697.00 | 5,815.00 | 5,697.00 | 5,779.00 | 5,779.00 | 5,955,837 |
| 2025-09-05 | 5,629.00 | 5,820.00 | 5,629.00 | 5,723.00 | 5,723.00 | 2,615,756 |
| 2025-09-04 | 5,575.00 | 5,680.00 | 5,575.00 | 5,634.00 | 5,634.00 | 6,764,562 |
| 2025-09-03 | 5,550.00 | 5,698.00 | 5,463.00 | 5,558.00 | 5,558.00 | 2,874,647 |
| 2025-09-02 | 5,803.00 | 5,846.00 | 5,502.00 | 5,563.00 | 5,563.00 | 5,542,338 |
| 2025-09-01 | 5,994.00 | 6,100.00 | 5,800.00 | 5,801.00 | 5,801.00 | 2,405,252 |
| 2025-08-29 | 6,072.00 | 6,072.00 | 5,824.00 | 6,022.00 | 6,022.00 | 5,056,270 |
| 2025-08-28 | 6,480.00 | 6,536.00 | 6,013.00 | 6,031.00 | 6,031.00 | 4,995,118 |
| 2025-08-27 | 6,400.00 | 6,568.00 | 6,391.00 | 6,472.00 | 6,472.00 | 1,422,271 |
| 2025-08-26 | 6,450.00 | 6,497.00 | 6,399.00 | 6,400.00 | 6,400.00 | 2,919,334 |
| 2025-08-25 | 6,655.00 | 6,687.00 | 6,490.00 | 6,527.00 | 6,527.00 | 1,131,182 |
| 2025-08-22 | 6,535.00 | 6,633.00 | 6,535.00 | 6,633.00 | 6,633.00 | 1,322,443 |
| 2025-08-21 | 6,529.00 | 6,589.00 | 6,509.00 | 6,555.00 | 6,555.00 | 832,329 |
| 2025-08-20 | 6,585.00 | 6,623.00 | 6,499.00 | 6,560.00 | 6,560.00 | 3,966,176 |
| 2025-08-19 | 6,500.00 | 6,648.00 | 6,500.00 | 6,606.00 | 6,606.00 | 3,260,025 |
| 2025-08-18 | 6,500.00 | 6,555.00 | 6,481.00 | 6,529.00 | 6,529.00 | 1,480,355 |
| 2025-08-15 | 6,634.00 | 6,637.00 | 6,469.00 | 6,530.00 | 6,530.00 | 4,532,191 |
| 2025-08-14 | 6,615.00 | 6,646.00 | 6,257.00 | 6,615.00 | 6,615.00 | 13,465,584 |
| 2025-08-13 | 6,930.00 | 6,971.00 | 6,853.00 | 6,941.00 | 6,941.00 | 2,053,917 |
| 2025-08-12 | 6,763.00 | 6,857.00 | 6,763.00 | 6,850.00 | 6,850.00 | 2,075,424 |
| 2025-08-11 | 6,832.00 | 6,832.00 | 6,715.00 | 6,759.00 | 6,759.00 | 2,452,059 |
| 2025-08-08 | 6,821.00 | 6,852.00 | 6,617.00 | 6,773.00 | 6,773.00 | 1,370,371 |
| 2025-08-07 | 6,788.00 | 6,833.00 | 6,547.00 | 6,781.00 | 6,781.00 | 3,579,848 |
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.