Truworths International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 10,239.00 | 10,240.00 | 9,801.00 | 9,859.00 | 9,859.00 | 1,774,140 |
| 2024-11-13 | 10,082.00 | 10,082.00 | 9,882.00 | 10,000.00 | 10,000.00 | 1,055,171 |
| 2024-11-12 | 10,016.00 | 10,450.00 | 10,016.00 | 10,071.00 | 10,071.00 | 2,062,380 |
| 2024-11-11 | 10,600.00 | 10,602.00 | 10,330.00 | 10,402.00 | 10,402.00 | 1,413,829 |
| 2024-11-08 | 10,300.00 | 10,527.00 | 10,076.00 | 10,504.00 | 10,504.00 | 2,002,022 |
| 2024-11-07 | 10,801.00 | 11,017.00 | 10,248.00 | 10,299.00 | 10,299.00 | 5,143,328 |
| 2024-11-06 | 11,019.00 | 11,082.00 | 10,862.00 | 10,967.00 | 10,967.00 | 1,754,876 |
| 2024-11-05 | 11,156.00 | 11,284.00 | 11,062.00 | 11,077.00 | 11,077.00 | 2,210,194 |
| 2024-11-04 | 11,140.00 | 11,258.00 | 11,042.00 | 11,212.00 | 11,212.00 | 1,125,737 |
| 2024-11-01 | 11,100.00 | 11,241.00 | 11,100.00 | 11,221.00 | 11,221.00 | 1,038,372 |
| 2024-10-31 | 11,050.00 | 11,260.00 | 11,049.00 | 11,175.00 | 11,175.00 | 1,414,522 |
| 2024-10-30 | 11,235.00 | 11,432.00 | 11,049.00 | 11,225.00 | 11,225.00 | 2,468,359 |
| 2024-10-29 | 11,226.00 | 11,226.00 | 10,877.00 | 11,133.00 | 11,133.00 | 1,752,326 |
| 2024-10-28 | 10,392.00 | 11,223.00 | 10,392.00 | 11,124.00 | 11,124.00 | 2,264,213 |
| 2024-10-25 | 10,619.00 | 10,760.00 | 10,619.00 | 10,760.00 | 10,760.00 | 1,419,262 |
| 2024-10-24 | 10,640.00 | 10,773.00 | 10,400.00 | 10,701.00 | 10,701.00 | 1,189,239 |
| 2024-10-23 | 10,521.00 | 10,621.00 | 10,396.00 | 10,550.00 | 10,550.00 | 1,415,501 |
| 2024-10-22 | 10,500.00 | 10,800.00 | 10,500.00 | 10,519.00 | 10,519.00 | 1,162,433 |
| 2024-10-21 | 10,426.00 | 10,785.00 | 10,426.00 | 10,746.00 | 10,746.00 | 800,308 |
| 2024-10-18 | 10,423.00 | 10,866.00 | 10,423.00 | 10,796.00 | 10,796.00 | 1,155,532 |
| 2024-10-17 | 10,683.00 | 10,959.00 | 10,636.00 | 10,752.00 | 10,752.00 | 1,190,172 |
| 2024-10-16 | 10,700.00 | 10,756.00 | 10,441.00 | 10,702.00 | 10,702.00 | 5,483,802 |
| 2024-10-15 | 10,630.00 | 10,817.00 | 10,500.00 | 10,711.00 | 10,711.00 | 1,507,102 |
| 2024-10-14 | 10,569.00 | 10,858.50 | 10,327.00 | 10,837.00 | 10,837.00 | 2,924,613 |
| 2024-10-11 | 10,254.00 | 10,770.00 | 10,254.00 | 10,770.00 | 10,770.00 | 1,586,370 |
| 2024-10-10 | 10,188.00 | 10,539.00 | 10,115.00 | 10,400.00 | 10,400.00 | 1,748,080 |
| 2024-10-09 | 10,023.00 | 10,175.00 | 10,023.00 | 10,155.00 | 10,155.00 | 1,098,142 |
| 2024-10-08 | 10,292.00 | 10,292.00 | 9,878.00 | 10,181.00 | 10,181.00 | 875,092 |
| 2024-10-07 | 10,150.00 | 10,328.00 | 10,008.00 | 10,143.00 | 10,143.00 | 1,409,063 |
| 2024-10-04 | 10,339.00 | 10,393.00 | 10,249.00 | 10,250.00 | 10,250.00 | 1,203,457 |
| 2024-10-03 | 10,350.00 | 10,532.00 | 10,190.00 | 10,305.00 | 10,305.00 | 1,117,081 |
| 2024-10-02 | 10,550.00 | 10,725.00 | 10,364.00 | 10,491.00 | 10,491.00 | 2,625,394 |
| 2024-10-01 | 10,757.00 | 11,254.00 | 10,757.00 | 10,900.00 | 10,900.00 | 1,644,019 |
| 2024-09-30 | 11,051.00 | 11,203.00 | 10,855.00 | 10,900.00 | 10,900.00 | 1,522,334 |
| 2024-09-27 | 11,179.00 | 11,260.00 | 10,864.00 | 11,127.00 | 11,127.00 | 1,815,896 |
| 2024-09-26 | 11,049.00 | 11,127.00 | 10,831.00 | 11,050.00 | 11,050.00 | 838,052 |
| 2024-09-25 | 10,973.00 | 11,070.00 | 10,792.00 | 10,841.00 | 10,841.00 | 1,642,270 |
| 2024-09-23 | 10,718.00 | 10,907.00 | 10,645.00 | 10,907.00 | 10,907.00 | 1,176,836 |
| 2024-09-20 | 9,932.00 | 10,653.00 | 9,932.00 | 10,610.00 | 10,610.00 | 2,768,064 |
| 2024-09-19 | 9,788.00 | 10,079.00 | 9,788.00 | 9,886.00 | 9,886.00 | 2,482,027 |
| 2024-09-18 | 9,951.00 | 9,986.00 | 9,643.00 | 9,852.00 | 9,852.00 | 819,551 |
| 2024-09-17 | 9,596.00 | 9,948.00 | 9,568.00 | 9,948.00 | 9,948.00 | 693,676 |
| 2024-09-16 | 9,314.00 | 9,541.00 | 9,314.00 | 9,531.00 | 9,531.00 | 497,470 |
| 2024-09-13 | 9,360.00 | 9,607.00 | 9,253.00 | 9,253.00 | 9,253.00 | 958,052 |
| 2024-09-12 | 9,400.00 | 9,674.00 | 9,039.00 | 9,548.00 | 9,548.00 | 1,310,785 |
| 2024-09-11 | 9,550.00 | 9,631.00 | 9,398.00 | 9,403.00 | 9,403.00 | 714,222 |
| 2024-09-10 | 9,398.00 | 9,657.00 | 9,358.00 | 9,611.00 | 9,611.00 | 1,110,579 |
| 2024-09-09 | 9,339.00 | 9,481.00 | 9,279.00 | 9,405.00 | 9,405.00 | 389,627 |
| 2024-09-06 | 9,426.00 | 9,566.00 | 9,325.00 | 9,325.00 | 9,325.00 | 789,447 |
| 2024-09-05 | 9,345.00 | 9,534.00 | 9,341.00 | 9,445.00 | 9,445.00 | 2,392,411 |
| 2024-09-04 | 9,300.00 | 9,555.00 | 9,237.00 | 9,498.00 | 9,498.00 | 1,575,114 |
| 2024-09-03 | 9,707.00 | 9,707.00 | 9,344.00 | 9,384.00 | 9,384.00 | 1,213,351 |
| 2024-09-02 | 9,724.00 | 9,795.00 | 9,612.00 | 9,712.00 | 9,712.00 | 885,524 |
| 2024-08-30 | 10,036.00 | 10,162.00 | 9,481.00 | 9,739.00 | 9,739.00 | 2,688,176 |
| 2024-08-29 | 9,994.00 | 10,093.00 | 9,858.00 | 10,036.00 | 10,036.00 | 948,552 |
| 2024-08-28 | 9,860.00 | 10,108.00 | 9,860.00 | 10,022.00 | 10,022.00 | 1,052,600 |
| 2024-08-27 | 10,058.00 | 10,058.00 | 9,849.00 | 9,979.00 | 9,979.00 | 1,093,217 |
| 2024-08-26 | 10,040.00 | 10,269.00 | 10,027.00 | 10,032.00 | 10,032.00 | 1,285,454 |
| 2024-08-23 | 9,740.00 | 10,109.00 | 9,740.00 | 10,048.00 | 10,048.00 | 1,084,994 |
| 2024-08-22 | 9,696.00 | 9,903.00 | 9,696.00 | 9,733.00 | 9,733.00 | 853,107 |
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.