Trellidor Holdings Limited (JSE:TRL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 176.00
-4.00 (-2.22%)
Oct 21, 2025, 11:51 AM SAST
Trellidor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 176.00 | 183.00 | 176.00 | 183.00 | 183.00 | 1.67% | 8,587 |
| Oct 20, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 4.65% | 11,500 |
| Oct 17, 2025 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | -1.15% | 54,258 |
| Oct 16, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Oct 15, 2025 | 180.00 | 180.00 | 174.00 | 174.00 | 174.00 | -7.45% | 18,500 |
| Oct 14, 2025 | 184.00 | 190.00 | 180.00 | 188.00 | 188.00 | -1.05% | 59,952 |
| Oct 13, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 285,000 |
| Oct 10, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.53% | 30,000 |
| Oct 9, 2025 | 188.00 | 189.00 | 188.00 | 189.00 | 189.00 | -4.06% | 12,000 |
| Oct 8, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | - |
| Oct 7, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 3.68% | 9,820 |
| Oct 6, 2025 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | -5.00% | 629,027 |
| Oct 3, 2025 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | 1.52% | 25,341 |
| Oct 2, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 1.03% | 55,000 |
| Oct 1, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2.63% | 59,659 |
| Sep 30, 2025 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | -2.56% | 25,962 |
| Sep 29, 2025 | 191.00 | 195.00 | 189.00 | 195.00 | 195.00 | 2.63% | 573,467 |
| Sep 26, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.53% | 37,600 |
| Sep 25, 2025 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | -0.53% | 950,000 |
| Sep 23, 2025 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | -3.55% | 80,071 |
| Sep 22, 2025 | 192.00 | 197.00 | 192.00 | 197.00 | 185.00 | -1.50% | 104,556 |
| Sep 19, 2025 | 201.00 | 201.00 | 200.00 | 200.00 | 187.82 | 4.17% | 3,975 |
| Sep 18, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 191.88 | - | - |
| Sep 17, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 180.30 | -3.52% | 42,218 |
| Sep 16, 2025 | 195.00 | 201.00 | 195.00 | 199.00 | 186.88 | -1.00% | 60,222 |
| Sep 15, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 200.88 | - | - |
| Sep 12, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 200.88 | - | - |
| Sep 11, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 188.76 | - | 774 |
| Sep 10, 2025 | 201.00 | 201.00 | 200.00 | 201.00 | 188.76 | 4.15% | 50,000 |
| Sep 9, 2025 | 202.00 | 203.00 | 192.00 | 193.00 | 181.24 | -4.46% | 123,819 |
| Sep 8, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 189.70 | 0.50% | 74,698 |
| Sep 5, 2025 | 201.00 | 204.00 | 201.00 | 201.00 | 188.76 | -2.43% | 104,642 |
| Sep 4, 2025 | 191.00 | 206.00 | 191.00 | 206.00 | 193.45 | 7.29% | 199,408 |
| Sep 3, 2025 | 192.00 | 192.00 | 190.00 | 192.00 | 180.30 | -4.00% | 15,232 |
| Sep 2, 2025 | 194.00 | 201.00 | 193.00 | 200.00 | 187.82 | 2.04% | 86,128 |
| Sep 1, 2025 | 200.00 | 200.00 | 196.00 | 196.00 | 184.06 | -2.49% | 21,476 |
| Aug 29, 2025 | 195.00 | 201.00 | 195.00 | 201.00 | 188.76 | 4.69% | 54,885 |
| Aug 28, 2025 | 206.00 | 210.00 | 192.00 | 192.00 | 180.31 | -10.70% | 1,226,880 |
| Aug 27, 2025 | 218.00 | 218.00 | 206.00 | 215.00 | 201.90 | -1.83% | 90,850 |
| Aug 26, 2025 | 218.00 | 220.00 | 217.00 | 219.00 | 205.66 | -0.90% | 52,498 |
| Aug 25, 2025 | 225.00 | 225.00 | 212.00 | 221.00 | 207.54 | 2.79% | 142,214 |
| Aug 22, 2025 | 215.00 | 219.00 | 215.00 | 215.00 | 201.90 | - | 234,501 |
| Aug 21, 2025 | 214.00 | 215.00 | 205.00 | 215.00 | 201.90 | 0.47% | 502,500 |
| Aug 20, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 200.97 | 2.39% | 500 |
| Aug 19, 2025 | 209.00 | 214.00 | 209.00 | 209.00 | 196.27 | -1.42% | 36,546 |
| Aug 18, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 199.09 | -0.93% | 3,000 |
| Aug 15, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 200.97 | 5.42% | 500 |
| Aug 14, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 190.64 | -5.14% | 295 |
| Aug 13, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 200.97 | 2.88% | 1,600 |
| Aug 12, 2025 | 200.00 | 214.00 | 200.00 | 208.00 | 195.33 | 5.05% | 1,000,382 |