Truworths International Limited (NMSE:TRW)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 66.33
+0.78 (1.19%)
At close: Aug 22, 2025
Truworths International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | -0.08% | 1 |
| Aug 20, 2025 | 65.56 | 65.60 | 65.56 | 65.60 | 65.60 | -0.70% | 485 |
| Aug 19, 2025 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 1.18% | 1 |
| Aug 18, 2025 | 65.22 | 65.29 | 65.22 | 65.29 | 65.29 | -0.02% | 828 |
| Aug 15, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -1.28% | 1 |
| Aug 14, 2025 | 65.21 | 66.15 | 65.21 | 66.15 | 66.15 | -4.70% | 4,666 |
| Aug 13, 2025 | 69.21 | 69.41 | 69.21 | 69.41 | 69.41 | 1.33% | 11,627 |
| Aug 12, 2025 | 68.00 | 68.50 | 67.95 | 68.50 | 68.50 | 1.35% | 3,380 |
| Aug 11, 2025 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | -0.21% | 1 |
| Aug 8, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | -0.12% | 1 |
| Aug 7, 2025 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | -0.57% | 1 |
| Aug 6, 2025 | 67.81 | 68.20 | 67.81 | 68.20 | 68.20 | 0.29% | 682 |
| Aug 5, 2025 | 68.74 | 68.74 | 68.00 | 68.00 | 68.00 | -1.21% | 173 |
| Aug 4, 2025 | 68.45 | 68.83 | 68.45 | 68.83 | 68.83 | -0.03% | 83,110 |
| Aug 1, 2025 | 68.85 | 69.21 | 68.85 | 68.85 | 68.85 | -2.66% | 113,031 |
| Jul 31, 2025 | 70.73 | 70.94 | 70.73 | 70.73 | 70.73 | -0.63% | 68,271 |
| Jul 30, 2025 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | 1.69% | 160,001 |
| Jul 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.27% | 1 |
| Jul 28, 2025 | 69.18 | 69.18 | 69.12 | 69.12 | 69.12 | 1.80% | 220 |
| Jul 25, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -2.13% | 1 |
| Jul 24, 2025 | 69.87 | 69.87 | 69.38 | 69.38 | 69.38 | -0.03% | 217 |
| Jul 23, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.57% | 1 |
| Jul 22, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 1.68% | 1 |
| Jul 21, 2025 | 69.70 | 69.70 | 68.65 | 68.65 | 68.65 | -2.56% | 4,975 |
| Jul 18, 2025 | 69.22 | 70.45 | 69.22 | 70.45 | 70.45 | 2.10% | 339 |
| Jul 17, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.07% | 1 |
| Jul 16, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 0.07% | 1 |
| Jul 15, 2025 | 70.07 | 70.07 | 68.90 | 68.90 | 68.90 | -1.73% | 822 |
| Jul 14, 2025 | 71.42 | 71.74 | 70.11 | 70.11 | 70.11 | -3.03% | 9,221 |
| Jul 11, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -0.58% | 1 |
| Jul 10, 2025 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | 0.30% | 1 |
| Jul 9, 2025 | 72.82 | 72.82 | 72.50 | 72.50 | 72.50 | 0.08% | 10,001 |
| Jul 8, 2025 | 71.43 | 72.44 | 71.43 | 72.44 | 72.44 | 0.54% | 79,965 |
| Jul 7, 2025 | 73.32 | 73.32 | 72.04 | 72.05 | 72.05 | -2.49% | 243,226 |
| Jul 4, 2025 | 72.22 | 73.89 | 72.22 | 73.89 | 73.89 | 0.37% | 8,412 |
| Jul 3, 2025 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | 3.76% | 1 |
| Jul 2, 2025 | 71.13 | 71.13 | 70.78 | 70.95 | 70.95 | -1.64% | 1,918 |
| Jul 1, 2025 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | 0.99% | 1 |
| Jun 30, 2025 | 71.75 | 71.75 | 71.42 | 71.42 | 71.42 | 0.58% | 1,539 |
| Jun 27, 2025 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 1.44% | 1 |
| Jun 26, 2025 | 70.32 | 70.32 | 70.00 | 70.00 | 70.00 | -0.24% | 320 |
| Jun 25, 2025 | 70.29 | 70.29 | 70.17 | 70.17 | 70.17 | -0.34% | 761 |
| Jun 24, 2025 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | 2.82% | 1 |
| Jun 23, 2025 | 68.84 | 68.84 | 68.48 | 68.48 | 68.48 | -1.31% | 3,823 |
| Jun 20, 2025 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | -0.07% | 173,191 |
| Jun 19, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | -0.43% | 1 |
| Jun 18, 2025 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 2.09% | 1 |
| Jun 17, 2025 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | 1.13% | 1 |
| Jun 13, 2025 | 67.95 | 67.95 | 67.37 | 67.55 | 67.55 | -3.75% | 261,787 |
| Jun 12, 2025 | 69.45 | 70.18 | 69.45 | 70.18 | 70.18 | 0.47% | 1,631 |