Truworths International Limited (NMSE:TRW)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 55.38
-0.33 (-0.59%)
At close: Oct 7, 2025
Truworths International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | -0.59% | 1 |
| Oct 6, 2025 | 55.86 | 55.86 | 55.71 | 55.71 | 55.71 | -1.49% | 3,508 |
| Oct 3, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 2.80% | 1 |
| Oct 2, 2025 | 55.89 | 55.89 | 55.01 | 55.01 | 55.01 | 0.29% | 41,535 |
| Oct 1, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 0.27% | 1 |
| Sep 30, 2025 | 54.57 | 54.70 | 54.49 | 54.70 | 54.70 | -0.62% | 4,444 |
| Sep 29, 2025 | 55.66 | 55.66 | 55.04 | 55.04 | 55.04 | -0.47% | 875 |
| Sep 26, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -0.52% | 1 |
| Sep 25, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | -2.59% | 1 |
| Sep 23, 2025 | 56.85 | 57.07 | 56.85 | 57.07 | 57.07 | 0.55% | 659 |
| Sep 22, 2025 | 58.24 | 58.24 | 56.76 | 56.76 | 56.76 | -2.52% | 10,289 |
| Sep 19, 2025 | 58.34 | 58.34 | 58.24 | 58.23 | 58.23 | - | 379,304 |
| Sep 18, 2025 | 58.50 | 58.50 | 58.23 | 58.23 | 58.23 | 1.06% | 9,619 |
| Sep 17, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | -1.44% | 1 |
| Sep 16, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 56.76 | 0.24% | 1 |
| Sep 15, 2025 | 58.65 | 58.65 | 58.32 | 58.32 | 56.62 | -0.63% | 1,625 |
| Sep 12, 2025 | 58.69 | 58.69 | 58.69 | 58.69 | 56.98 | -0.15% | 1 |
| Sep 11, 2025 | 58.78 | 58.78 | 58.78 | 58.78 | 57.07 | 1.66% | 1 |
| Sep 10, 2025 | 57.97 | 57.97 | 57.82 | 57.82 | 56.14 | 1.26% | 20 |
| Sep 9, 2025 | 57.45 | 57.45 | 57.10 | 57.10 | 55.44 | -1.19% | 15,891 |
| Sep 8, 2025 | 57.49 | 57.79 | 57.41 | 57.79 | 56.11 | 0.98% | 5,943 |
| Sep 5, 2025 | 57.23 | 57.23 | 57.23 | 57.23 | 55.57 | 1.58% | 1 |
| Sep 4, 2025 | 56.12 | 56.34 | 56.12 | 56.34 | 54.70 | 1.37% | 1,170 |
| Sep 3, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 53.96 | -0.09% | 1 |
| Sep 2, 2025 | 57.76 | 57.76 | 55.63 | 55.63 | 54.01 | -4.10% | 6,108 |
| Sep 1, 2025 | 60.58 | 60.58 | 58.01 | 58.01 | 56.32 | -3.67% | 37 |
| Aug 29, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 58.47 | -0.15% | 1 |
| Aug 28, 2025 | 60.31 | 60.31 | 60.31 | 60.31 | 58.56 | -6.81% | 1 |
| Aug 27, 2025 | 64.80 | 64.80 | 64.72 | 64.72 | 62.84 | 1.12% | 690 |
| Aug 26, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 62.14 | -1.95% | 1 |
| Aug 25, 2025 | 65.27 | 65.27 | 65.27 | 65.27 | 63.37 | -1.60% | 1 |
| Aug 22, 2025 | 66.33 | 66.33 | 66.33 | 66.33 | 64.40 | 1.19% | 1 |
| Aug 21, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 63.64 | -0.08% | 1 |
| Aug 20, 2025 | 65.56 | 65.60 | 65.56 | 65.60 | 63.69 | -0.70% | 485 |
| Aug 19, 2025 | 66.06 | 66.06 | 66.06 | 66.06 | 64.14 | 1.18% | 1 |
| Aug 18, 2025 | 65.22 | 65.29 | 65.22 | 65.29 | 63.39 | -0.02% | 828 |
| Aug 15, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 63.40 | -1.28% | 1 |
| Aug 14, 2025 | 65.21 | 66.15 | 65.21 | 66.15 | 64.23 | -4.70% | 4,666 |
| Aug 13, 2025 | 69.21 | 69.41 | 69.21 | 69.41 | 67.39 | 1.33% | 11,627 |
| Aug 12, 2025 | 68.00 | 68.50 | 67.95 | 68.50 | 66.51 | 1.35% | 3,380 |
| Aug 11, 2025 | 67.59 | 67.59 | 67.59 | 67.59 | 65.63 | -0.21% | 1 |
| Aug 8, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | 65.76 | -0.12% | 1 |
| Aug 7, 2025 | 67.81 | 67.81 | 67.81 | 67.81 | 65.84 | -0.57% | 1 |
| Aug 6, 2025 | 67.81 | 68.20 | 67.81 | 68.20 | 66.22 | 0.29% | 682 |
| Aug 5, 2025 | 68.74 | 68.74 | 68.00 | 68.00 | 66.02 | -1.21% | 173 |
| Aug 4, 2025 | 68.45 | 68.83 | 68.45 | 68.83 | 66.83 | -0.03% | 83,110 |
| Aug 1, 2025 | 68.85 | 69.21 | 68.85 | 68.85 | 66.85 | -2.66% | 113,031 |
| Jul 31, 2025 | 70.73 | 70.94 | 70.73 | 70.73 | 68.67 | -0.63% | 68,271 |
| Jul 30, 2025 | 71.18 | 71.18 | 71.18 | 71.18 | 69.11 | 1.69% | 160,001 |
| Jul 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 67.96 | 1.27% | 1 |