Truworths International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 7,397.00 | 7,665.00 | 7,397.00 | 7,617.00 | 7,617.00 | 2,119,733 |
| 2025-05-13 | 7,516.00 | 7,516.00 | 7,230.00 | 7,401.00 | 7,401.00 | 3,448,293 |
| 2025-05-12 | 7,520.00 | 7,628.00 | 7,435.00 | 7,493.00 | 7,493.00 | 3,278,681 |
| 2025-05-09 | 7,257.00 | 7,436.00 | 7,257.00 | 7,401.00 | 7,401.00 | 2,206,314 |
| 2025-05-08 | 7,280.00 | 7,393.00 | 7,232.00 | 7,281.00 | 7,281.00 | 1,174,161 |
| 2025-05-07 | 7,334.00 | 7,340.00 | 7,225.00 | 7,250.00 | 7,250.00 | 986,121 |
| 2025-05-06 | 7,282.00 | 7,359.00 | 7,148.00 | 7,274.00 | 7,274.00 | 1,882,286 |
| 2025-05-05 | 7,501.00 | 7,621.00 | 7,182.00 | 7,280.00 | 7,280.00 | 2,337,594 |
| 2025-05-02 | 7,359.00 | 7,706.00 | 7,359.00 | 7,600.00 | 7,600.00 | 1,097,604 |
| 2025-04-30 | 7,433.00 | 7,559.00 | 7,390.00 | 7,430.00 | 7,430.00 | 909,933 |
| 2025-04-29 | 7,222.00 | 7,420.00 | 7,222.00 | 7,352.00 | 7,352.00 | 1,254,522 |
| 2025-04-25 | 7,344.00 | 7,344.00 | 7,235.00 | 7,280.00 | 7,280.00 | 4,255,117 |
| 2025-04-24 | 7,183.00 | 7,348.00 | 7,055.00 | 7,327.00 | 7,327.00 | 1,226,906 |
| 2025-04-23 | 7,019.00 | 7,196.00 | 6,927.00 | 7,071.00 | 7,071.00 | 1,350,937 |
| 2025-04-22 | 7,029.00 | 7,059.00 | 6,786.00 | 6,865.00 | 6,865.00 | 1,532,475 |
| 2025-04-17 | 6,790.00 | 7,110.00 | 6,752.00 | 6,870.00 | 6,870.00 | 964,079 |
| 2025-04-16 | 7,119.00 | 7,119.00 | 6,793.00 | 6,860.00 | 6,860.00 | 1,525,001 |
| 2025-04-15 | 7,224.00 | 7,224.00 | 6,951.00 | 7,022.00 | 7,022.00 | 1,891,424 |
| 2025-04-14 | 6,674.00 | 7,240.00 | 6,674.00 | 7,164.00 | 7,164.00 | 1,658,970 |
| 2025-04-11 | 6,710.00 | 6,759.00 | 6,559.00 | 6,610.00 | 6,610.00 | 2,158,914 |
| 2025-04-10 | 6,719.00 | 6,857.00 | 6,666.00 | 6,699.00 | 6,699.00 | 1,714,744 |
| 2025-04-09 | 6,710.00 | 6,710.00 | 6,343.00 | 6,400.00 | 6,400.00 | 1,433,780 |
| 2025-04-08 | 6,225.00 | 6,710.00 | 6,166.00 | 6,703.00 | 6,703.00 | 2,995,078 |
| 2025-04-07 | 6,086.00 | 6,455.00 | 6,009.00 | 6,270.00 | 6,270.00 | 3,426,615 |
| 2025-04-04 | 6,880.00 | 6,880.00 | 6,341.00 | 6,406.00 | 6,406.00 | 5,564,657 |
| 2025-04-03 | 7,070.00 | 7,070.00 | 6,750.00 | 6,764.00 | 6,764.00 | 2,836,344 |
| 2025-04-02 | 7,346.00 | 7,418.00 | 7,107.00 | 7,155.00 | 7,155.00 | 3,333,644 |
| 2025-04-01 | 7,226.00 | 7,448.00 | 7,226.00 | 7,350.00 | 7,350.00 | 1,964,088 |
| 2025-03-31 | 7,420.00 | 7,491.00 | 7,177.00 | 7,196.00 | 7,196.00 | 1,499,667 |
| 2025-03-28 | 7,540.00 | 7,611.00 | 7,449.00 | 7,449.00 | 7,449.00 | 656,258 |
| 2025-03-27 | 7,711.00 | 7,725.00 | 7,486.00 | 7,597.00 | 7,597.00 | 1,411,217 |
| 2025-03-26 | 7,723.00 | 7,828.00 | 7,719.00 | 7,749.00 | 7,749.00 | 1,091,041 |
| 2025-03-25 | 7,723.00 | 7,806.00 | 7,551.00 | 7,731.00 | 7,731.00 | 1,895,482 |
| 2025-03-24 | 7,643.00 | 7,757.00 | 7,483.00 | 7,663.00 | 7,663.00 | 2,697,684 |
| 2025-03-20 | 7,482.00 | 7,607.00 | 7,436.00 | 7,474.00 | 7,474.00 | 3,672,041 |
| 2025-03-19 | 7,239.00 | 7,548.00 | 7,238.00 | 7,519.00 | 7,519.00 | 1,441,140 |
| 2025-03-18 | 7,430.00 | 7,430.00 | 7,231.00 | 7,231.00 | 7,231.00 | 2,447,318 |
| 2025-03-17 | 7,641.00 | 7,802.00 | 7,636.00 | 7,671.00 | 7,671.00 | 1,764,094 |
| 2025-03-14 | 7,562.00 | 7,712.00 | 7,562.00 | 7,636.00 | 7,636.00 | 1,537,248 |
| 2025-03-13 | 7,615.00 | 7,633.00 | 7,450.00 | 7,534.00 | 7,534.00 | 1,158,370 |
| 2025-03-12 | 7,665.00 | 7,762.00 | 7,519.00 | 7,545.00 | 7,545.00 | 1,883,755 |
| 2025-03-11 | 7,720.00 | 7,795.00 | 7,651.00 | 7,725.00 | 7,725.00 | 1,689,715 |
| 2025-03-10 | 7,914.00 | 7,914.00 | 7,711.00 | 7,725.00 | 7,725.00 | 1,287,109 |
| 2025-03-07 | 7,750.00 | 8,017.00 | 7,706.00 | 7,889.00 | 7,889.00 | 1,618,146 |
| 2025-03-06 | 7,684.00 | 7,819.00 | 7,631.00 | 7,725.00 | 7,725.00 | 1,704,597 |
| 2025-03-05 | 7,638.00 | 7,800.00 | 7,638.00 | 7,682.00 | 7,682.00 | 1,751,248 |
| 2025-03-04 | 7,883.00 | 7,900.00 | 7,591.00 | 7,605.00 | 7,605.00 | 2,934,638 |
| 2025-03-03 | 7,850.00 | 8,044.00 | 7,724.00 | 7,877.00 | 7,877.00 | 1,524,177 |
| 2025-02-28 | 7,980.00 | 8,235.00 | 7,821.00 | 7,847.00 | 7,847.00 | 3,145,539 |
| 2025-02-27 | 7,889.00 | 8,420.00 | 7,624.00 | 8,013.00 | 8,013.00 | 3,990,556 |
| 2025-02-26 | 7,842.00 | 8,068.00 | 7,804.00 | 7,870.00 | 7,870.00 | 2,959,832 |
| 2025-02-25 | 7,720.00 | 7,911.00 | 7,591.00 | 7,832.00 | 7,832.00 | 3,274,131 |
| 2025-02-24 | 7,796.00 | 7,855.00 | 7,701.00 | 7,760.00 | 7,760.00 | 2,023,430 |
| 2025-02-21 | 7,775.00 | 7,855.00 | 7,688.00 | 7,792.00 | 7,792.00 | 1,450,749 |
| 2025-02-20 | 7,829.00 | 7,834.00 | 7,647.00 | 7,734.00 | 7,734.00 | 791,771 |
| 2025-02-19 | 8,062.00 | 8,083.00 | 7,721.00 | 7,819.00 | 7,819.00 | 2,374,153 |
| 2025-02-18 | 8,094.00 | 8,094.00 | 7,808.00 | 7,984.00 | 7,984.00 | 3,308,419 |
| 2025-02-17 | 7,949.00 | 7,968.00 | 7,820.00 | 7,833.00 | 7,833.00 | 1,206,317 |
| 2025-02-14 | 8,029.00 | 8,029.00 | 7,850.00 | 7,949.00 | 7,949.00 | 1,429,148 |
| 2025-02-13 | 7,946.00 | 8,085.00 | 7,936.00 | 7,943.00 | 7,943.00 | 2,817,167 |
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.