Truworths International Limited (NMSE:TRW)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 55.07
-0.18 (-0.33%)
At close: Oct 29, 2025
Truworths International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | -0.33% | 1 |
| Oct 28, 2025 | 55.88 | 55.88 | 55.25 | 55.25 | 55.25 | -0.49% | 15 |
| Oct 27, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | -1.32% | 1 |
| Oct 24, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | 1.92% | 1 |
| Oct 23, 2025 | 54.94 | 55.20 | 54.94 | 55.20 | 55.20 | 0.55% | 4,336 |
| Oct 22, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.75% | 1 |
| Oct 21, 2025 | 54.36 | 54.81 | 54.36 | 54.49 | 54.49 | -2.73% | 1,923 |
| Oct 20, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 0.76% | 1 |
| Oct 17, 2025 | 54.85 | 55.60 | 54.85 | 55.60 | 55.60 | 0.54% | 404 |
| Oct 16, 2025 | 56.15 | 56.15 | 55.30 | 55.30 | 55.30 | -1.78% | 1,335 |
| Oct 15, 2025 | 56.71 | 56.71 | 55.98 | 56.30 | 56.30 | -0.62% | 1,059 |
| Oct 14, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 1.16% | 1 |
| Oct 13, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.53% | 1 |
| Oct 10, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 0.09% | 1 |
| Oct 9, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 1.37% | 1 |
| Oct 8, 2025 | 55.19 | 55.49 | 55.19 | 55.49 | 55.49 | 0.20% | 15,372 |
| 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 |