Truworths International Limited (JSE:TRU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,714.00
+81.00 (1.44%)
Nov 20, 2025, 5:00 PM SAST
Truworths International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 5,699.00 | 5,896.00 | 5,681.00 | 5,714.00 | 5,714.00 | 1.44% | 3,270,528 |
| Nov 19, 2025 | 5,550.00 | 5,715.00 | 5,550.00 | 5,633.00 | 5,633.00 | -0.09% | 1,421,580 |
| Nov 18, 2025 | 5,520.00 | 5,710.00 | 5,520.00 | 5,638.00 | 5,638.00 | -0.46% | 3,150,679 |
| Nov 17, 2025 | 5,511.00 | 5,701.00 | 5,511.00 | 5,664.00 | 5,664.00 | 1.58% | 1,123,217 |
| Nov 14, 2025 | 5,470.00 | 5,649.00 | 5,457.00 | 5,576.00 | 5,576.00 | -1.47% | 1,798,835 |
| Nov 13, 2025 | 5,404.00 | 5,785.00 | 5,404.00 | 5,659.00 | 5,659.00 | 2.04% | 2,430,776 |
| Nov 12, 2025 | 5,352.00 | 5,563.00 | 5,352.00 | 5,546.00 | 5,546.00 | 1.63% | 1,446,691 |
| Nov 11, 2025 | 5,300.00 | 5,477.00 | 5,300.00 | 5,457.00 | 5,457.00 | 2.06% | 2,203,452 |
| Nov 10, 2025 | 5,449.00 | 5,449.00 | 5,345.00 | 5,347.00 | 5,347.00 | -0.30% | 1,679,517 |
| Nov 7, 2025 | 5,394.00 | 5,423.00 | 5,264.00 | 5,363.00 | 5,363.00 | -0.57% | 2,153,509 |
| Nov 6, 2025 | 5,323.00 | 5,442.00 | 5,197.00 | 5,394.00 | 5,394.00 | 1.81% | 3,483,558 |
| Nov 5, 2025 | 5,010.00 | 5,309.00 | 4,936.00 | 5,298.00 | 5,298.00 | 5.08% | 3,140,709 |
| Nov 4, 2025 | 5,180.00 | 5,209.00 | 4,979.00 | 5,042.00 | 5,042.00 | -2.85% | 3,158,995 |
| Nov 3, 2025 | 5,211.00 | 5,298.00 | 5,189.00 | 5,190.00 | 5,190.00 | 0.10% | 2,431,354 |
| Oct 31, 2025 | 5,390.00 | 5,401.00 | 5,185.00 | 5,185.00 | 5,185.00 | -3.77% | 3,270,399 |
| Oct 30, 2025 | 5,626.00 | 5,626.00 | 5,365.00 | 5,388.00 | 5,388.00 | -2.16% | 1,350,819 |
| Oct 29, 2025 | 5,528.00 | 5,554.00 | 5,455.00 | 5,507.00 | 5,507.00 | -0.33% | 4,897,380 |
| Oct 28, 2025 | 5,558.00 | 5,604.00 | 5,515.00 | 5,525.00 | 5,525.00 | -0.49% | 2,142,846 |
| Oct 27, 2025 | 5,680.00 | 5,692.00 | 5,503.00 | 5,552.00 | 5,552.00 | -1.32% | 2,116,519 |
| Oct 24, 2025 | 5,600.00 | 5,650.00 | 5,488.00 | 5,626.00 | 5,626.00 | 1.92% | 2,793,660 |
| Oct 23, 2025 | 5,493.00 | 5,541.00 | 5,424.00 | 5,520.00 | 5,520.00 | 0.55% | 2,425,418 |
| Oct 22, 2025 | 5,460.00 | 5,580.00 | 5,460.00 | 5,490.00 | 5,490.00 | 0.75% | 1,860,232 |
| Oct 21, 2025 | 5,575.00 | 5,744.00 | 5,334.00 | 5,449.00 | 5,449.00 | -2.73% | 3,935,329 |
| Oct 20, 2025 | 5,599.00 | 5,649.00 | 5,568.00 | 5,602.00 | 5,602.00 | 0.76% | 2,689,242 |
| Oct 17, 2025 | 5,503.00 | 5,633.00 | 5,468.00 | 5,560.00 | 5,560.00 | 0.54% | 2,897,160 |
| Oct 16, 2025 | 5,640.00 | 5,643.00 | 5,530.00 | 5,530.00 | 5,530.00 | -1.78% | 1,549,720 |
| Oct 15, 2025 | 5,600.00 | 5,737.00 | 5,577.00 | 5,630.00 | 5,630.00 | -0.62% | 7,645,376 |
| Oct 14, 2025 | 5,600.00 | 5,665.00 | 5,503.00 | 5,665.00 | 5,665.00 | 1.16% | 2,449,472 |
| Oct 13, 2025 | 5,700.00 | 5,700.00 | 5,503.00 | 5,600.00 | 5,600.00 | -0.53% | 1,156,259 |
| Oct 10, 2025 | 5,744.00 | 5,939.00 | 5,594.00 | 5,630.00 | 5,630.00 | 0.09% | 5,921,596 |
| Oct 9, 2025 | 5,500.00 | 5,700.00 | 5,500.00 | 5,625.00 | 5,625.00 | 1.37% | 2,279,427 |
| Oct 8, 2025 | 5,500.00 | 5,549.00 | 5,466.00 | 5,549.00 | 5,549.00 | 0.20% | 2,500,408 |
| Oct 7, 2025 | 5,571.00 | 5,581.00 | 5,486.00 | 5,538.00 | 5,538.00 | -0.59% | 1,700,658 |
| Oct 6, 2025 | 5,715.00 | 5,715.00 | 5,501.00 | 5,571.00 | 5,571.00 | -1.49% | 2,178,466 |
| Oct 3, 2025 | 5,500.00 | 5,655.00 | 5,500.00 | 5,655.00 | 5,655.00 | 2.80% | 4,587,214 |
| Oct 2, 2025 | 5,500.00 | 5,615.00 | 5,469.00 | 5,501.00 | 5,501.00 | 0.29% | 2,180,767 |
| Oct 1, 2025 | 5,400.00 | 5,510.00 | 5,390.00 | 5,485.00 | 5,485.00 | 0.27% | 2,294,500 |
| Sep 30, 2025 | 5,512.00 | 5,540.00 | 5,415.00 | 5,470.00 | 5,470.00 | -0.62% | 3,870,425 |
| Sep 29, 2025 | 5,584.00 | 5,615.00 | 5,487.00 | 5,504.00 | 5,504.00 | -0.47% | 1,759,074 |
| Sep 26, 2025 | 5,560.00 | 5,680.00 | 5,511.00 | 5,530.00 | 5,530.00 | -0.52% | 1,262,812 |
| Sep 25, 2025 | 5,700.00 | 5,700.00 | 5,550.00 | 5,559.00 | 5,559.00 | -2.59% | 1,139,130 |
| Sep 23, 2025 | 5,824.00 | 5,824.00 | 5,662.00 | 5,707.00 | 5,707.00 | 0.55% | 1,648,090 |
| Sep 22, 2025 | 5,788.00 | 5,788.00 | 5,676.00 | 5,676.00 | 5,676.00 | -2.54% | 1,155,377 |
| Sep 19, 2025 | 5,859.00 | 5,886.00 | 5,764.00 | 5,824.00 | 5,824.00 | 0.02% | 5,377,413 |
| Sep 18, 2025 | 5,800.00 | 5,899.00 | 5,711.00 | 5,823.00 | 5,823.00 | 1.06% | 2,934,520 |
| Sep 17, 2025 | 5,744.00 | 5,783.00 | 5,678.00 | 5,762.00 | 5,762.00 | -1.44% | 2,256,077 |
| Sep 16, 2025 | 5,948.00 | 5,948.00 | 5,709.00 | 5,846.00 | 5,676.00 | 0.24% | 2,307,950 |
| Sep 15, 2025 | 5,900.00 | 5,931.00 | 5,814.00 | 5,832.00 | 5,662.41 | -0.63% | 1,284,576 |
| Sep 12, 2025 | 5,901.00 | 5,960.00 | 5,837.00 | 5,869.00 | 5,698.33 | -0.15% | 2,129,426 |
| Sep 11, 2025 | 5,700.00 | 5,878.00 | 5,700.00 | 5,878.00 | 5,707.07 | 1.66% | 1,254,503 |