Truworths International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4,648.00 | 4,659.00 | 4,576.00 | 4,635.00 | 4,635.00 | 1,121,095 |
| 2026-10-22 | 4,520.00 | 4,657.00 | 4,520.00 | 4,600.00 | 4,600.00 | 4,197,775 |
| 2026-10-21 | 4,800.00 | 4,800.00 | 4,654.00 | 4,680.00 | 4,680.00 | 1,737,734 |
| 2026-10-20 | 4,614.00 | 4,778.00 | 4,593.00 | 4,710.00 | 4,710.00 | 2,849,083 |
| 2026-10-19 | 4,674.00 | 4,674.00 | 4,578.00 | 4,578.00 | 4,578.00 | 868,349 |
| 2026-10-16 | 4,662.00 | 4,702.00 | 4,644.00 | 4,672.00 | 4,672.00 | 1,661,100 |
| 2026-10-15 | 4,560.00 | 4,645.00 | 4,492.00 | 4,621.00 | 4,621.00 | 1,730,063 |
| 2026-10-14 | 4,545.00 | 4,590.00 | 4,500.00 | 4,566.00 | 4,566.00 | 1,356,179 |
| 2026-10-13 | 4,563.00 | 4,640.00 | 4,563.00 | 4,604.00 | 4,604.00 | 1,141,376 |
| 2026-10-12 | 4,520.00 | 4,578.00 | 4,490.00 | 4,578.00 | 4,578.00 | 2,061,568 |
| 2026-10-09 | 4,411.00 | 4,536.00 | 4,393.00 | 4,480.00 | 4,480.00 | 1,621,570 |
| 2026-10-08 | 4,397.00 | 4,422.00 | 4,330.00 | 4,375.00 | 4,375.00 | 1,624,581 |
| 2026-10-07 | 4,373.00 | 4,447.00 | 4,254.00 | 4,382.00 | 4,382.00 | 4,402,799 |
| 2026-10-06 | 4,374.00 | 4,374.00 | 4,249.00 | 4,374.00 | 4,374.00 | 3,144,462 |
| 2026-10-05 | 4,338.00 | 4,338.00 | 4,254.00 | 4,271.00 | 4,271.00 | 4,942,982 |
| 2026-10-02 | 4,251.00 | 4,320.00 | 4,206.00 | 4,320.00 | 4,320.00 | 3,775,214 |
| 2026-10-01 | 4,237.00 | 4,286.50 | 4,205.00 | 4,246.00 | 4,246.00 | 1,617,302 |
| 2026-09-30 | 4,368.00 | 4,406.00 | 4,287.00 | 4,300.00 | 4,300.00 | 3,209,804 |
| 2026-09-29 | 4,248.00 | 4,364.00 | 4,248.00 | 4,360.00 | 4,360.00 | 1,251,173 |
| 2026-09-28 | 4,227.00 | 4,282.00 | 4,213.00 | 4,234.00 | 4,234.00 | 1,107,580 |
| 2026-09-25 | 4,231.00 | 4,265.00 | 4,189.00 | 4,201.00 | 4,201.00 | 1,991,006 |
| 2026-09-23 | 4,231.00 | 4,275.00 | 4,207.00 | 4,242.00 | 4,242.00 | 1,657,490 |
Page 1 of 1 · 22 trading days
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.