Truworths International Limited (JSE:TRU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,783.00
+73.00 (1.28%)
Sep 10, 2025, 5:00 PM SAST
Truworths International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5,710.00 | 5,827.00 | 5,685.00 | 5,783.00 | 5,783.00 | 1.24% | 2,527,873 |
| Sep 9, 2025 | 5,789.00 | 5,849.00 | 5,629.00 | 5,712.00 | 5,712.00 | -1.19% | 2,717,554 |
| Sep 8, 2025 | 5,652.00 | 5,815.00 | 5,652.00 | 5,781.00 | 5,781.00 | 0.98% | 5,955,837 |
| Sep 5, 2025 | 5,578.00 | 5,820.00 | 5,578.00 | 5,725.00 | 5,725.00 | 1.58% | 2,615,756 |
| Sep 4, 2025 | 5,570.00 | 5,680.00 | 5,570.00 | 5,636.00 | 5,636.00 | 1.42% | 6,764,562 |
| Sep 3, 2025 | 5,550.00 | 5,698.00 | 5,463.00 | 5,557.00 | 5,557.00 | -0.09% | 2,874,647 |
| Sep 2, 2025 | 5,803.00 | 5,846.00 | 5,502.00 | 5,562.00 | 5,562.00 | -4.15% | 5,542,338 |
| Sep 1, 2025 | 5,994.00 | 6,100.00 | 5,800.00 | 5,803.00 | 5,803.00 | -3.62% | 2,405,252 |
| Aug 29, 2025 | 6,120.00 | 6,120.00 | 5,824.00 | 6,021.00 | 6,021.00 | -0.13% | 5,056,270 |
| Aug 28, 2025 | 6,480.00 | 6,536.00 | 6,013.00 | 6,029.00 | 6,029.00 | -6.83% | 4,995,118 |
| Aug 27, 2025 | 6,400.00 | 6,568.00 | 6,391.00 | 6,471.00 | 6,471.00 | 1.13% | 1,422,271 |
| Aug 26, 2025 | 6,450.00 | 6,497.00 | 6,399.00 | 6,399.00 | 6,399.00 | -1.98% | 2,919,334 |
| Aug 25, 2025 | 6,655.00 | 6,687.00 | 6,490.00 | 6,528.00 | 6,528.00 | -1.58% | 1,131,182 |
| Aug 22, 2025 | 6,515.00 | 6,633.00 | 6,515.00 | 6,633.00 | 6,633.00 | 1.21% | 1,322,443 |
| Aug 21, 2025 | 6,529.00 | 6,589.00 | 6,509.00 | 6,554.00 | 6,554.00 | -0.12% | 832,329 |
| Aug 20, 2025 | 6,585.00 | 6,623.00 | 6,499.00 | 6,562.00 | 6,562.00 | -0.65% | 3,966,176 |
| Aug 19, 2025 | 6,500.00 | 6,648.00 | 6,500.00 | 6,605.00 | 6,605.00 | 1.18% | 3,260,025 |
| Aug 18, 2025 | 6,500.00 | 6,555.00 | 6,481.00 | 6,528.00 | 6,528.00 | -0.05% | 1,480,355 |
| Aug 15, 2025 | 6,634.00 | 6,637.00 | 6,469.00 | 6,531.00 | 6,531.00 | -1.30% | 4,532,191 |
| Aug 14, 2025 | 6,615.00 | 6,646.00 | 6,257.00 | 6,617.00 | 6,617.00 | -4.64% | 13,465,584 |
| Aug 13, 2025 | 6,930.00 | 6,971.00 | 6,853.00 | 6,939.00 | 6,939.00 | 1.28% | 2,053,917 |
| Aug 12, 2025 | 6,700.00 | 6,857.00 | 6,700.00 | 6,851.00 | 6,851.00 | 1.38% | 2,075,424 |
| Aug 11, 2025 | 6,899.00 | 6,899.00 | 6,715.00 | 6,758.00 | 6,758.00 | -0.21% | 2,452,059 |
| Aug 8, 2025 | 6,821.00 | 6,852.00 | 6,617.00 | 6,772.00 | 6,772.00 | -0.12% | 1,370,371 |
| Aug 7, 2025 | 6,788.00 | 6,833.00 | 6,547.00 | 6,780.00 | 6,780.00 | -0.56% | 3,579,848 |
| Aug 6, 2025 | 6,795.00 | 6,863.00 | 6,763.00 | 6,818.00 | 6,818.00 | 0.25% | 3,350,480 |
| Aug 5, 2025 | 6,740.00 | 6,956.00 | 6,740.00 | 6,801.00 | 6,801.00 | -1.21% | 2,945,219 |
| Aug 4, 2025 | 7,011.00 | 7,051.00 | 6,800.00 | 6,884.00 | 6,884.00 | 0.03% | 2,300,011 |
| Aug 1, 2025 | 6,950.00 | 7,087.00 | 6,858.00 | 6,882.00 | 6,882.00 | -2.69% | 2,678,902 |
| Jul 31, 2025 | 7,151.00 | 7,209.00 | 7,056.00 | 7,072.00 | 7,072.00 | -0.63% | 1,725,901 |
| Jul 30, 2025 | 6,955.00 | 7,267.00 | 6,955.00 | 7,117.00 | 7,117.00 | 1.69% | 3,601,848 |
| Jul 29, 2025 | 6,850.00 | 7,077.00 | 6,850.00 | 6,999.00 | 6,999.00 | 1.24% | 1,412,731 |
| Jul 28, 2025 | 6,895.00 | 6,948.00 | 6,759.00 | 6,913.00 | 6,913.00 | 1.80% | 1,652,611 |
| Jul 25, 2025 | 6,872.00 | 6,909.00 | 6,672.00 | 6,791.00 | 6,791.00 | -2.16% | 1,874,481 |
| Jul 24, 2025 | 7,060.00 | 7,060.00 | 6,915.00 | 6,941.00 | 6,941.00 | - | 1,007,642 |
| Jul 23, 2025 | 6,996.00 | 7,135.00 | 6,882.00 | 6,941.00 | 6,941.00 | -0.59% | 1,681,641 |
| Jul 22, 2025 | 6,896.00 | 7,091.00 | 6,877.00 | 6,982.00 | 6,982.00 | 1.67% | 1,558,282 |
| Jul 21, 2025 | 7,033.00 | 7,143.00 | 6,772.00 | 6,867.00 | 6,867.00 | -2.55% | 1,886,455 |
| Jul 18, 2025 | 6,877.00 | 7,053.00 | 6,877.00 | 7,047.00 | 7,047.00 | 2.15% | 1,574,212 |
| Jul 17, 2025 | 6,892.00 | 6,917.00 | 6,839.00 | 6,899.00 | 6,899.00 | 0.07% | 1,476,673 |
| Jul 16, 2025 | 6,880.00 | 6,969.00 | 6,821.00 | 6,894.00 | 6,894.00 | 0.03% | 2,117,542 |
| Jul 15, 2025 | 7,107.00 | 7,107.00 | 6,887.00 | 6,892.00 | 6,892.00 | -1.68% | 1,527,787 |
| Jul 14, 2025 | 7,200.00 | 7,216.00 | 6,980.00 | 7,010.00 | 7,010.00 | -3.07% | 1,254,437 |
| Jul 11, 2025 | 7,221.00 | 7,273.00 | 7,146.00 | 7,232.00 | 7,232.00 | -0.52% | 921,487 |
| Jul 10, 2025 | 7,250.00 | 7,297.00 | 7,201.00 | 7,270.00 | 7,270.00 | 0.30% | 1,225,644 |
| Jul 9, 2025 | 7,320.00 | 7,320.00 | 7,224.00 | 7,248.00 | 7,248.00 | 0.04% | 918,117 |
| Jul 8, 2025 | 7,295.00 | 7,380.00 | 7,096.00 | 7,245.00 | 7,245.00 | 0.57% | 1,271,671 |
| Jul 7, 2025 | 7,291.00 | 7,374.00 | 7,171.00 | 7,204.00 | 7,204.00 | -2.48% | 1,444,249 |
| Jul 4, 2025 | 7,440.00 | 7,444.00 | 7,284.00 | 7,387.00 | 7,387.00 | 0.38% | 952,864 |
| Jul 3, 2025 | 7,235.00 | 7,410.00 | 7,005.00 | 7,359.00 | 7,359.00 | 3.71% | 3,687,340 |