Trellidor Holdings Limited (JSE:TRL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 192.00
0.00 (0.00%)
Sep 17, 2025, 3:58 PM SAST
Trellidor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -3.52% | 42,218 |
| Sep 16, 2025 | 195.00 | 201.00 | 195.00 | 199.00 | 199.00 | -1.00% | 60,222 |
| Sep 15, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| Sep 12, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| Sep 11, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | 774 |
| Sep 10, 2025 | 201.00 | 201.00 | 200.00 | 201.00 | 201.00 | 4.15% | 50,000 |
| Sep 9, 2025 | 202.00 | 203.00 | 192.00 | 193.00 | 193.00 | -4.46% | 123,819 |
| Sep 8, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.50% | 74,698 |
| Sep 5, 2025 | 201.00 | 204.00 | 201.00 | 201.00 | 201.00 | -2.43% | 104,642 |
| Sep 4, 2025 | 191.00 | 206.00 | 191.00 | 206.00 | 206.00 | 7.29% | 199,408 |
| Sep 3, 2025 | 192.00 | 192.00 | 190.00 | 192.00 | 192.00 | -4.00% | 15,232 |
| Sep 2, 2025 | 194.00 | 201.00 | 193.00 | 200.00 | 200.00 | 2.04% | 86,128 |
| Sep 1, 2025 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | -2.49% | 21,476 |
| Aug 29, 2025 | 195.00 | 201.00 | 195.00 | 201.00 | 201.00 | 4.69% | 54,885 |
| Aug 28, 2025 | 206.00 | 210.00 | 192.00 | 192.00 | 192.00 | -10.70% | 1,226,880 |
| Aug 27, 2025 | 218.00 | 218.00 | 206.00 | 215.00 | 215.00 | -1.83% | 90,850 |
| Aug 26, 2025 | 218.00 | 220.00 | 217.00 | 219.00 | 219.00 | -0.90% | 52,498 |
| Aug 25, 2025 | 225.00 | 225.00 | 212.00 | 221.00 | 221.00 | 2.79% | 142,214 |
| Aug 22, 2025 | 215.00 | 219.00 | 215.00 | 215.00 | 215.00 | - | 234,501 |
| Aug 21, 2025 | 214.00 | 215.00 | 205.00 | 215.00 | 215.00 | 0.47% | 502,500 |
| Aug 20, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 2.39% | 500 |
| Aug 19, 2025 | 209.00 | 214.00 | 209.00 | 209.00 | 209.00 | -1.42% | 36,546 |
| Aug 18, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.93% | 3,000 |
| Aug 15, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 5.42% | 500 |
| Aug 14, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -5.14% | 295 |
| 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 | - | - |