Truworths International Limited TRU
JSE · South Africa · Retail Trade
ZAc 4,255.00-45.00 (-1.05%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 4,254.00 | -1.07% | ZAc 4,237.00 | ZAc 4,271.00 | ZAc 4,205.00 | 495.24K |
| 2026-09-30 | ZAc 4,300.00 | -1.38% | ZAc 4,368.00 | ZAc 4,406.00 | ZAc 4,287.00 | 3.21M |
| 2026-09-29 | ZAc 4,360.00 | +2.98% | ZAc 4,234.00 | ZAc 4,364.00 | ZAc 4,248.00 | 1.25M |
| 2026-09-28 | ZAc 4,234.00 | +0.79% | ZAc 4,227.00 | ZAc 4,282.00 | ZAc 4,213.00 | 1.11M |
| 2026-09-25 | ZAc 4,201.00 | -0.97% | ZAc 4,231.00 | ZAc 4,265.00 | ZAc 4,189.00 | 1.99M |
| 2026-09-23 | ZAc 4,242.00 | +0.05% | ZAc 4,231.00 | ZAc 4,275.00 | ZAc 4,207.00 | 1.66M |
| 2026-09-22 | ZAc 4,240.00 | +0.45% | ZAc 4,350.00 | ZAc 4,310.00 | ZAc 4,143.00 | 1.90M |
| 2026-09-21 | ZAc 4,221.00 | -0.66% | ZAc 4,294.00 | ZAc 4,306.00 | ZAc 4,219.00 | 668.43K |
| 2026-09-18 | ZAc 4,249.00 | -1.02% | ZAc 4,308.00 | ZAc 4,348.00 | ZAc 4,249.00 | 3.94M |
| 2026-09-17 | ZAc 4,293.00 | +1.01% | ZAc 4,251.00 | ZAc 4,303.00 | ZAc 4,224.00 | 2.38M |
| 2026-09-16 | ZAc 4,250.00 | -4.39% | ZAc 4,326.00 | ZAc 4,341.00 | ZAc 4,238.00 | 1.26M |
| 2026-09-15 | ZAc 4,445.00 | +3.47% | ZAc 4,281.00 | ZAc 4,455.00 | ZAc 4,246.00 | 2.75M |
| 2026-09-14 | ZAc 4,296.00 | -1.49% | ZAc 4,370.00 | ZAc 4,390.00 | ZAc 4,293.00 | 923.65K |
| 2026-09-11 | ZAc 4,361.00 | -3.00% | ZAc 4,448.00 | ZAc 4,486.00 | ZAc 4,361.00 | 1.09M |
| 2026-09-10 | ZAc 4,496.00 | -2.20% | ZAc 4,500.00 | ZAc 4,605.00 | ZAc 4,496.00 | 1.94M |
| 2026-09-09 | ZAc 4,597.00 | +0.39% | ZAc 4,531.00 | ZAc 4,618.00 | ZAc 4,546.00 | 1.00M |
| 2026-09-08 | ZAc 4,579.00 | +0.95% | ZAc 4,501.00 | ZAc 4,602.00 | ZAc 4,493.00 | 967.41K |
| 2026-09-07 | ZAc 4,536.00 | -0.96% | ZAc 4,570.00 | ZAc 4,607.00 | ZAc 4,536.00 | 558.58K |
| 2026-09-04 | ZAc 4,580.00 | -0.33% | ZAc 4,595.00 | ZAc 4,661.00 | ZAc 4,559.00 | 986.66K |
| 2026-09-03 | ZAc 4,595.00 | +1.61% | ZAc 4,480.00 | ZAc 4,661.00 | ZAc 4,483.00 | 3.05M |
| 2026-09-02 | ZAc 4,522.00 | +0.33% | ZAc 4,460.00 | ZAc 4,526.00 | ZAc 4,415.00 | 4.17M |
| 2026-09-01 | ZAc 4,507.00 | -1.49% | ZAc 4,610.00 | ZAc 4,575.00 | ZAc 4,409.00 | 2.23M |
| 2026-08-31 | ZAc 4,575.00 | -4.05% | ZAc 4,688.00 | ZAc 4,839.00 | ZAc 4,575.00 | 3.19M |
| 2026-08-28 | ZAc 4,768.00 | -1.16% | ZAc 4,825.00 | ZAc 4,832.00 | ZAc 4,526.00 | 3.61M |
| 2026-08-27 | ZAc 4,824.00 | -4.10% | ZAc 5,010.00 | ZAc 5,140.00 | ZAc 4,739.00 | 2.53M |
| 2026-08-26 | ZAc 5,030.00 | -1.31% | ZAc 5,097.00 | ZAc 5,148.00 | ZAc 5,008.00 | 1.33M |
| 2026-08-25 | ZAc 5,097.00 | +0.24% | ZAc 5,070.00 | ZAc 5,130.00 | ZAc 5,035.00 | 759.99K |
| 2026-08-24 | ZAc 5,085.00 | -1.47% | ZAc 5,131.00 | ZAc 5,271.00 | ZAc 5,085.00 | 1.10M |
| 2026-08-21 | ZAc 5,161.00 | +0.60% | ZAc 5,135.00 | ZAc 5,243.00 | ZAc 5,134.00 | 891.57K |
| 2026-08-20 | ZAc 5,130.00 | -1.71% | ZAc 5,185.00 | ZAc 5,240.00 | ZAc 5,124.00 | 1.75M |
| 2026-08-19 | ZAc 5,219.00 | +0.73% | ZAc 5,170.00 | ZAc 5,281.00 | ZAc 5,139.00 | 1.64M |
| 2026-08-18 | ZAc 5,181.00 | -3.43% | ZAc 5,321.00 | ZAc 5,439.00 | ZAc 5,181.00 | 2.14M |
| 2026-08-17 | ZAc 5,365.00 | -1.69% | ZAc 5,469.00 | ZAc 5,481.00 | ZAc 5,334.00 | 1.18M |
| 2026-08-14 | ZAc 5,457.00 | -0.69% | ZAc 5,471.00 | ZAc 5,522.00 | ZAc 5,427.00 | 1.06M |
| 2026-08-13 | ZAc 5,495.00 | +5.13% | ZAc 5,227.00 | ZAc 5,612.00 | ZAc 5,191.00 | 2.69M |
| 2026-08-12 | ZAc 5,227.00 | -2.46% | ZAc 5,310.00 | ZAc 5,344.00 | ZAc 5,227.00 | 1.08M |
| 2026-08-11 | ZAc 5,359.00 | -0.20% | ZAc 5,391.00 | ZAc 5,455.00 | ZAc 5,308.00 | 1.08M |
| 2026-08-07 | ZAc 5,370.00 | +0.94% | ZAc 5,240.00 | ZAc 5,401.00 | ZAc 5,240.00 | 669.43K |
| 2026-08-06 | ZAc 5,320.00 | -0.04% | ZAc 5,350.00 | ZAc 5,376.00 | ZAc 5,291.00 | 595.95K |
| 2026-08-05 | ZAc 5,322.00 | -0.22% | ZAc 5,250.00 | ZAc 5,385.00 | ZAc 5,250.00 | 1.03M |
| 2026-08-04 | ZAc 5,334.00 | +1.21% | ZAc 5,380.00 | ZAc 5,328.00 | ZAc 5,252.00 | 1.53M |
| 2026-08-03 | ZAc 5,270.00 | -0.83% | ZAc 5,380.00 | ZAc 5,333.00 | ZAc 5,239.00 | 2.01M |
| 2026-07-31 | ZAc 5,314.00 | +0.53% | ZAc 5,380.00 | ZAc 5,370.00 | ZAc 5,287.00 | 1.53M |
| 2026-07-30 | ZAc 5,286.00 | +0.95% | ZAc 5,202.00 | ZAc 5,345.00 | ZAc 5,170.00 | 567.73K |
| 2026-07-29 | ZAc 5,236.00 | +0.79% | ZAc 5,100.00 | ZAc 5,243.00 | ZAc 5,137.00 | 1.31M |
| 2026-07-28 | ZAc 5,195.00 | +1.09% | ZAc 5,174.00 | ZAc 5,250.00 | ZAc 5,111.00 | 1.02M |
| 2026-07-27 | ZAc 5,139.00 | +1.68% | ZAc 5,074.00 | ZAc 5,188.00 | ZAc 5,104.00 | 705.12K |
| 2026-07-24 | ZAc 5,054.00 | +1.08% | ZAc 5,270.00 | ZAc 5,085.00 | ZAc 4,989.00 | 462.20K |
| 2026-07-23 | ZAc 5,000.00 | -1.34% | ZAc 5,168.00 | ZAc 5,112.00 | ZAc 4,981.00 | 3.15M |
| 2026-07-22 | ZAc 5,068.00 | -2.91% | ZAc 5,384.00 | ZAc 5,241.00 | ZAc 5,000.00 | 1.83M |
| 2026-07-21 | ZAc 5,220.00 | -2.19% | ZAc 5,301.00 | ZAc 5,380.00 | ZAc 5,168.00 | 2.23M |
| 2026-07-20 | ZAc 5,337.00 | -0.61% | ZAc 5,349.00 | ZAc 5,396.00 | ZAc 5,310.00 | 854.31K |
| 2026-07-17 | ZAc 5,370.00 | -2.33% | ZAc 5,500.00 | ZAc 5,510.00 | ZAc 5,364.00 | 1.04M |
| 2026-07-16 | ZAc 5,498.00 | -1.91% | ZAc 5,718.00 | ZAc 5,614.50 | ZAc 5,498.00 | 442.21K |
| 2026-07-15 | ZAc 5,605.00 | -0.36% | ZAc 5,650.00 | ZAc 5,625.00 | ZAc 5,446.00 | 881.09K |
| 2026-07-14 | ZAc 5,625.00 | -0.41% | ZAc 5,700.00 | ZAc 5,650.00 | ZAc 5,572.00 | 1.10M |
| 2026-07-13 | ZAc 5,648.00 | +0.27% | ZAc 5,554.00 | ZAc 5,655.00 | ZAc 5,539.00 | 467.30K |
| 2026-07-10 | ZAc 5,633.00 | -0.58% | ZAc 5,650.00 | ZAc 5,700.00 | ZAc 5,614.00 | 794.27K |
| 2026-07-09 | ZAc 5,666.00 | +3.66% | ZAc 5,684.00 | ZAc 5,655.00 | ZAc 5,550.00 | 877.71K |
| 2026-07-08 | ZAc 5,466.00 | -4.07% | ZAc 5,650.00 | ZAc 5,642.00 | ZAc 5,425.00 | 2.34M |
| 2026-07-07 | ZAc 5,698.00 | +0.65% | ZAc 5,719.00 | ZAc 5,713.00 | ZAc 5,641.00 | 1.04M |
| 2026-07-06 | ZAc 5,661.00 | -3.69% | ZAc 5,909.00 | ZAc 5,909.00 | ZAc 5,629.00 | 1.97M |
| 2026-07-03 | ZAc 5,878.00 | +1.57% | ZAc 5,780.00 | ZAc 5,878.00 | ZAc 5,754.00 | 935.21K |
| 2026-07-02 | ZAc 5,787.00 | +1.60% | ZAc 5,732.00 | ZAc 5,854.00 | ZAc 5,685.00 | 2.49M |
| 2026-07-01 | ZAc 5,696.00 | +0.64% | ZAc 5,667.00 | ZAc 5,696.00 | ZAc 5,600.00 | 1.02M |
| 2026-06-30 | ZAc 5,660.00 | -0.25% | ZAc 5,691.00 | ZAc 5,732.00 | ZAc 5,545.00 | 700.85K |
| 2026-06-29 | ZAc 5,674.00 | +2.09% | ZAc 5,601.00 | ZAc 5,686.00 | ZAc 5,563.00 | 922.68K |
| 2026-06-26 | ZAc 5,558.00 | -0.20% | ZAc 5,608.00 | ZAc 5,600.00 | ZAc 5,526.00 | 743.38K |
| 2026-06-25 | ZAc 5,569.00 | -0.82% | ZAc 5,691.00 | ZAc 5,651.00 | ZAc 5,558.00 | 662.16K |
| 2026-06-24 | ZAc 5,615.00 | -1.75% | ZAc 5,748.00 | ZAc 5,736.00 | ZAc 5,405.00 | 1.13M |
| 2026-06-23 | ZAc 5,715.00 | -1.11% | ZAc 5,700.00 | ZAc 5,773.00 | ZAc 5,663.00 | 636.74K |
| 2026-06-22 | ZAc 5,779.00 | +0.73% | ZAc 5,800.00 | ZAc 5,799.00 | ZAc 5,707.00 | 866.95K |
| 2026-06-19 | ZAc 5,737.00 | +1.13% | ZAc 5,613.00 | ZAc 5,796.00 | ZAc 5,613.00 | 1.80M |
| 2026-06-18 | ZAc 5,673.00 | +0.78% | ZAc 5,662.00 | ZAc 5,676.00 | ZAc 5,541.00 | 1.21M |
| 2026-06-17 | ZAc 5,629.00 | +0.84% | ZAc 5,583.00 | ZAc 5,636.00 | ZAc 5,570.00 | 760.31K |
| 2026-06-15 | ZAc 5,582.00 | +0.98% | ZAc 5,585.00 | ZAc 5,742.00 | ZAc 5,553.00 | 1.77M |
| 2026-06-12 | ZAc 5,528.00 | +3.15% | ZAc 5,429.00 | ZAc 5,576.00 | ZAc 5,429.00 | 914.70K |
| 2026-06-11 | ZAc 5,359.00 | +1.71% | ZAc 5,376.00 | ZAc 5,406.00 | ZAc 5,238.00 | 817.57K |
| 2026-06-10 | ZAc 5,269.00 | -0.85% | ZAc 5,326.00 | ZAc 5,335.00 | ZAc 5,080.00 | 846.21K |
| 2026-06-09 | ZAc 5,314.00 | +0.19% | ZAc 5,299.00 | ZAc 5,374.00 | ZAc 5,283.00 | 2.48M |
| 2026-06-08 | ZAc 5,304.00 | +1.75% | ZAc 5,020.00 | ZAc 5,340.00 | ZAc 5,096.00 | 1.50M |
| 2026-06-05 | ZAc 5,213.00 | +2.36% | ZAc 5,150.00 | ZAc 5,298.00 | ZAc 5,099.00 | 3.28M |
| 2026-06-04 | ZAc 5,093.00 | +0.10% | ZAc 5,000.00 | ZAc 5,151.00 | ZAc 5,061.00 | 864.24K |
| 2026-06-03 | ZAc 5,088.00 | +1.76% | ZAc 5,019.00 | ZAc 5,160.00 | ZAc 4,954.00 | 697.84K |
| 2026-06-02 | ZAc 5,000.00 | +0.73% | ZAc 4,980.00 | ZAc 5,125.00 | ZAc 4,950.00 | 1.90M |
| 2026-06-01 | ZAc 4,964.00 | -0.72% | ZAc 5,010.00 | ZAc 5,044.00 | ZAc 4,923.00 | 1.12M |
| 2026-05-29 | ZAc 5,000.00 | -3.38% | ZAc 5,201.00 | ZAc 5,245.00 | ZAc 4,970.00 | 2.92M |
| 2026-05-28 | ZAc 5,175.00 | +0.19% | ZAc 5,101.00 | ZAc 5,181.00 | ZAc 5,084.00 | 1.01M |
| 2026-05-27 | ZAc 5,165.00 | +1.53% | ZAc 5,087.00 | ZAc 5,177.00 | ZAc 5,057.00 | 4.17M |
| 2026-05-26 | ZAc 5,087.00 | -0.41% | ZAc 5,080.00 | ZAc 5,113.00 | ZAc 4,989.00 | 443.04K |