Trellidor Holdings Limited (JSE:TRL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 203.00
-11.00 (-5.14%)
Aug 14, 2025, 1:01 PM SAST
Trellidor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 2.88% | 1,600 |
| Aug 12, 2025 | 200.00 | 214.00 | 200.00 | 208.00 | 208.00 | 5.05% | 1,000,382 |
| Aug 11, 2025 | 209.00 | 209.00 | 198.00 | 198.00 | 198.00 | 2.59% | 33,180 |
| Aug 8, 2025 | 199.00 | 199.00 | 193.00 | 193.00 | 193.00 | -0.52% | 12,750 |
| Aug 7, 2025 | 207.00 | 215.00 | 194.00 | 194.00 | 194.00 | -2.02% | 1,567,694 |
| Aug 6, 2025 | 200.00 | 209.00 | 193.00 | 198.00 | 198.00 | -5.71% | 372,001 |
| Aug 5, 2025 | 208.00 | 210.00 | 200.00 | 210.00 | 210.00 | 0.48% | 90,409 |
| Aug 4, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | - |
| Aug 1, 2025 | 204.00 | 209.00 | 198.00 | 209.00 | 209.00 | 1.95% | 61,092 |
| Jul 31, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 102,450 |
| Jul 30, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 2,500 |
| Jul 29, 2025 | 209.00 | 209.00 | 205.00 | 205.00 | 205.00 | -0.49% | 90,298 |
| Jul 28, 2025 | 205.00 | 210.00 | 205.00 | 206.00 | 206.00 | 0.49% | 559,391 |
| Jul 25, 2025 | 196.00 | 205.00 | 195.00 | 205.00 | 205.00 | 7.33% | 47,000 |
| Jul 24, 2025 | 193.00 | 193.00 | 191.00 | 191.00 | 191.00 | -8.61% | 87,140 |
| Jul 23, 2025 | 192.00 | 225.00 | 192.00 | 209.00 | 209.00 | 4.50% | 60,420 |
| Jul 22, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 50,759 |
| Jul 21, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1.52% | 40,000 |
| Jul 18, 2025 | 195.00 | 200.00 | 192.00 | 197.00 | 197.00 | 3.68% | 1,029,552 |
| Jul 17, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Jul 16, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Jul 15, 2025 | 200.00 | 200.00 | 190.00 | 190.00 | 190.00 | -11.63% | 57,814 |
| Jul 14, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | - |
| Jul 11, 2025 | 210.00 | 215.00 | 196.00 | 215.00 | 215.00 | 2.38% | 51,445 |
| Jul 10, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jul 9, 2025 | 225.00 | 225.00 | 210.00 | 210.00 | 210.00 | -14.29% | 47,555 |
| Jul 8, 2025 | 235.00 | 245.00 | 230.00 | 245.00 | 245.00 | -2.00% | 25,595 |
| Jul 7, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1.63% | 7,437 |
| Jul 4, 2025 | 246.00 | 246.00 | 245.00 | 246.00 | 246.00 | 2.07% | 8,150 |
| Jul 3, 2025 | 231.00 | 241.00 | 231.00 | 241.00 | 241.00 | 5.24% | 28,500 |
| Jul 2, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - | - |
| Jul 1, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 19.27% | 26,290 |
| Jun 30, 2025 | 200.00 | 200.00 | 192.00 | 192.00 | 192.00 | -4.00% | 36,000 |
| Jun 27, 2025 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 5,000 |
| Jun 26, 2025 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | -0.50% | 33,937 |
| Jun 25, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| Jun 24, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.50% | 1,164 |
| Jun 23, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jun 20, 2025 | 210.00 | 220.00 | 200.00 | 200.00 | 200.00 | 7.53% | 96,762 |
| Jun 19, 2025 | 210.00 | 210.00 | 186.00 | 186.00 | 186.00 | -9.27% | 141,202 |
| Jun 18, 2025 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.97% | 9,300 |
| Jun 17, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 2.99% | 2,125 |
| Jun 13, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| Jun 12, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| Jun 11, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.50% | - |
| Jun 10, 2025 | 210.00 | 210.00 | 201.00 | 202.00 | 202.00 | -3.81% | 19,594 |
| Jun 9, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 4.48% | 26,000 |
| Jun 6, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| Jun 5, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| Jun 4, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |