Truworths International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6,788.00 | 6,833.00 | 6,547.00 | 6,781.00 | 6,781.00 | 3,579,848 |
| 2025-08-06 | 6,795.00 | 6,863.00 | 6,763.00 | 6,820.00 | 6,820.00 | 3,350,480 |
| 2025-08-05 | 6,766.00 | 6,956.00 | 6,766.00 | 6,800.00 | 6,800.00 | 2,945,219 |
| 2025-08-04 | 7,011.00 | 7,051.00 | 6,800.00 | 6,883.00 | 6,883.00 | 2,300,011 |
| 2025-08-01 | 6,950.00 | 7,087.00 | 6,858.00 | 6,885.00 | 6,885.00 | 2,678,902 |
| 2025-07-31 | 7,151.00 | 7,209.00 | 7,056.00 | 7,073.00 | 7,073.00 | 1,725,901 |
| 2025-07-30 | 6,965.00 | 7,267.00 | 6,965.00 | 7,118.00 | 7,118.00 | 3,601,848 |
| 2025-07-29 | 6,933.00 | 7,077.00 | 6,933.00 | 7,000.00 | 7,000.00 | 1,412,731 |
| 2025-07-28 | 6,895.00 | 6,948.00 | 6,759.00 | 6,912.00 | 6,912.00 | 1,652,611 |
| 2025-07-25 | 6,872.00 | 6,909.00 | 6,672.00 | 6,790.00 | 6,790.00 | 1,874,481 |
| 2025-07-24 | 7,046.00 | 7,046.00 | 6,915.00 | 6,938.00 | 6,938.00 | 1,007,642 |
| 2025-07-23 | 6,996.00 | 7,135.00 | 6,882.00 | 6,940.00 | 6,940.00 | 1,681,641 |
| 2025-07-22 | 6,896.00 | 7,091.00 | 6,877.00 | 6,980.00 | 6,980.00 | 1,558,282 |
| 2025-07-21 | 7,033.00 | 7,143.00 | 6,772.00 | 6,865.00 | 6,865.00 | 1,886,455 |
| 2025-07-18 | 6,877.00 | 7,053.00 | 6,877.00 | 7,045.00 | 7,045.00 | 1,574,212 |
| 2025-07-17 | 6,892.00 | 6,917.00 | 6,839.00 | 6,900.00 | 6,900.00 | 1,476,673 |
| 2025-07-16 | 6,880.00 | 6,969.00 | 6,821.00 | 6,895.00 | 6,895.00 | 2,117,542 |
| 2025-07-15 | 7,107.00 | 7,107.00 | 6,887.00 | 6,890.00 | 6,890.00 | 1,527,787 |
| 2025-07-14 | 7,200.00 | 7,216.00 | 6,980.00 | 7,011.00 | 7,011.00 | 1,254,437 |
| 2025-07-11 | 7,221.00 | 7,273.00 | 7,146.00 | 7,230.00 | 7,230.00 | 921,487 |
| 2025-07-10 | 7,250.00 | 7,297.00 | 7,201.00 | 7,272.00 | 7,272.00 | 1,225,644 |
| 2025-07-09 | 7,320.00 | 7,320.00 | 7,224.00 | 7,250.00 | 7,250.00 | 918,117 |
| 2025-07-08 | 7,295.00 | 7,380.00 | 7,096.00 | 7,244.00 | 7,244.00 | 1,271,671 |
| 2025-07-07 | 7,291.00 | 7,374.00 | 7,171.00 | 7,205.00 | 7,205.00 | 1,444,249 |
| 2025-07-04 | 7,440.00 | 7,444.00 | 7,284.00 | 7,389.00 | 7,389.00 | 952,864 |
| 2025-07-03 | 7,235.00 | 7,410.00 | 7,005.00 | 7,362.00 | 7,362.00 | 3,687,340 |
| 2025-07-02 | 7,213.00 | 7,268.00 | 6,974.00 | 7,095.00 | 7,095.00 | 7,144,574 |
| 2025-07-01 | 7,092.00 | 7,231.00 | 7,091.00 | 7,213.00 | 7,213.00 | 1,800,637 |
| 2025-06-30 | 7,085.50 | 7,259.00 | 7,085.50 | 7,142.00 | 7,142.00 | 2,222,107 |
| 2025-06-27 | 7,089.00 | 7,101.00 | 6,910.00 | 7,101.00 | 7,101.00 | 2,070,441 |
| 2025-06-26 | 7,049.00 | 7,090.00 | 6,968.00 | 7,000.00 | 7,000.00 | 1,695,128 |
| 2025-06-25 | 6,971.00 | 7,095.00 | 6,964.00 | 7,017.00 | 7,017.00 | 2,162,053 |
| 2025-06-24 | 6,801.00 | 7,103.00 | 6,801.00 | 7,041.00 | 7,041.00 | 1,856,063 |
| 2025-06-23 | 6,939.00 | 6,976.00 | 6,772.00 | 6,848.00 | 6,848.00 | 1,133,428 |
| 2025-06-20 | 6,851.00 | 7,032.00 | 6,851.00 | 6,939.00 | 6,939.00 | 3,439,765 |
| 2025-06-19 | 7,001.00 | 7,001.00 | 6,821.00 | 6,944.00 | 6,944.00 | 817,274 |
| 2025-06-18 | 6,806.00 | 7,020.00 | 6,769.00 | 6,974.00 | 6,974.00 | 2,094,393 |
| 2025-06-17 | 6,814.00 | 7,022.00 | 6,811.00 | 6,831.00 | 6,831.00 | 3,799,010 |
| 2025-06-13 | 6,998.00 | 6,998.00 | 6,685.00 | 6,755.00 | 6,755.00 | 3,025,873 |
| 2025-06-12 | 6,940.00 | 7,061.00 | 6,880.00 | 7,018.00 | 7,018.00 | 3,477,114 |
| 2025-06-11 | 7,024.00 | 7,061.00 | 6,926.00 | 6,985.00 | 6,985.00 | 2,087,902 |
| 2025-06-10 | 7,187.00 | 7,187.00 | 6,854.00 | 6,960.00 | 6,960.00 | 2,711,456 |
| 2025-06-09 | 7,251.00 | 7,359.00 | 7,046.00 | 7,075.00 | 7,075.00 | 2,375,172 |
| 2025-06-06 | 7,430.00 | 7,441.00 | 7,234.00 | 7,329.00 | 7,329.00 | 2,760,535 |
| 2025-06-05 | 7,200.00 | 7,289.50 | 7,150.00 | 7,260.00 | 7,260.00 | 1,824,552 |
| 2025-06-04 | 7,169.00 | 7,303.00 | 7,169.00 | 7,230.00 | 7,230.00 | 1,425,844 |
| 2025-06-03 | 7,200.00 | 7,330.00 | 7,137.00 | 7,184.00 | 7,184.00 | 1,356,117 |
| 2025-06-02 | 7,342.00 | 7,437.00 | 7,155.00 | 7,200.00 | 7,200.00 | 1,364,683 |
| 2025-05-30 | 7,311.00 | 7,489.00 | 7,285.00 | 7,342.00 | 7,342.00 | 3,393,897 |
| 2025-05-29 | 7,430.00 | 7,466.00 | 7,271.00 | 7,300.00 | 7,300.00 | 2,967,691 |
| 2025-05-28 | 7,400.00 | 7,500.00 | 7,270.00 | 7,279.00 | 7,279.00 | 919,070 |
| 2025-05-27 | 7,190.00 | 7,471.00 | 7,190.00 | 7,400.00 | 7,400.00 | 1,100,968 |
| 2025-05-26 | 7,064.00 | 7,331.00 | 7,064.00 | 7,312.00 | 7,312.00 | 976,255 |
| 2025-05-23 | 7,099.00 | 7,193.00 | 6,980.00 | 7,178.00 | 7,178.00 | 1,756,237 |
| 2025-05-22 | 7,110.00 | 7,110.00 | 6,970.00 | 7,014.00 | 7,014.00 | 2,031,975 |
| 2025-05-21 | 7,214.00 | 7,231.00 | 7,033.00 | 7,114.00 | 7,114.00 | 2,655,071 |
| 2025-05-20 | 7,404.00 | 7,404.00 | 7,142.00 | 7,189.00 | 7,189.00 | 1,586,219 |
| 2025-05-19 | 7,499.00 | 7,499.00 | 7,254.00 | 7,317.00 | 7,317.00 | 1,716,974 |
| 2025-05-16 | 7,564.00 | 7,652.00 | 7,372.00 | 7,425.00 | 7,425.00 | 1,118,401 |
| 2025-05-15 | 7,514.00 | 7,672.00 | 7,514.00 | 7,620.00 | 7,620.00 | 2,057,679 |
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.