Trellidor Holdings Limited (JSE:TRL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 195.00
0.00 (0.00%)
Dec 3, 2025, 4:37 PM SAST
Trellidor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Dec 4, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Dec 3, 2025 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | 1.04% | 13,920 |
| Dec 2, 2025 | 187.00 | 193.00 | 182.00 | 193.00 | 193.00 | 4.32% | 20,567 |
| Dec 1, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 1,407 |
| Nov 28, 2025 | 179.00 | 185.00 | 179.00 | 185.00 | 185.00 | 4.52% | 59,556 |
| Nov 27, 2025 | 172.00 | 177.00 | 170.00 | 177.00 | 177.00 | 5.99% | 130,349 |
| Nov 26, 2025 | 164.00 | 170.00 | 164.00 | 167.00 | 167.00 | 3.09% | 123,444 |
| Nov 25, 2025 | 168.00 | 168.00 | 158.00 | 162.00 | 162.00 | -4.71% | 32,072 |
| Nov 24, 2025 | 176.00 | 176.00 | 170.00 | 170.00 | 170.00 | -7.10% | 112,623 |
| Nov 21, 2025 | 178.00 | 183.00 | 177.00 | 183.00 | 183.00 | 1.67% | 100,429 |
| Nov 20, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 42,026 |
| Nov 19, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Nov 18, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 2,143 |
| Nov 17, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Nov 14, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Nov 13, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 59,046 |
| Nov 12, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.64% | 1,664 |
| Nov 11, 2025 | 183.00 | 183.00 | 178.00 | 183.00 | 183.00 | 3.39% | 9,195 |
| Nov 10, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0.57% | 4,600 |
| Nov 7, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 11,500 |
| Nov 6, 2025 | 180.00 | 180.00 | 176.00 | 176.00 | 176.00 | -1.12% | 94,664 |
| Nov 5, 2025 | 180.00 | 180.00 | 180.00 | 178.00 | 178.00 | -1.11% | 200,000 |
| Nov 4, 2025 | 180.00 | 185.00 | 180.00 | 180.00 | 180.00 | - | 456,052 |
| Nov 3, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Oct 31, 2025 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | -1.10% | 248,000 |
| Oct 30, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| Oct 29, 2025 | 185.00 | 185.00 | 172.00 | 182.00 | 182.00 | -1.62% | 188,000 |
| Oct 28, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.09% | 212,910 |
| Oct 27, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | - |
| Oct 24, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | - |
| Oct 23, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | - |
| Oct 22, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 30,000 |
| Oct 21, 2025 | 176.00 | 183.00 | 176.00 | 183.00 | 183.00 | 1.67% | 8,587 |
| Oct 20, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 4.65% | 11,500 |
| Oct 17, 2025 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | -1.15% | 54,258 |
| Oct 16, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Oct 15, 2025 | 180.00 | 180.00 | 174.00 | 174.00 | 174.00 | -8.42% | 18,500 |
| Oct 14, 2025 | 184.00 | 190.00 | 180.00 | 190.00 | 190.00 | - | 59,952 |
| Oct 13, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 285,000 |
| Oct 10, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.53% | 30,000 |
| Oct 9, 2025 | 188.00 | 189.00 | 188.00 | 189.00 | 189.00 | -4.06% | 12,000 |
| Oct 8, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | - |
| Oct 7, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 3.68% | 9,820 |
| Oct 6, 2025 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | -5.00% | 629,027 |
| Oct 3, 2025 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | 1.52% | 25,341 |
| Oct 2, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 1.03% | 55,000 |
| Oct 1, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2.63% | 59,659 |
| Sep 30, 2025 | 195.00 | 195.00 | 190.00 | 190.00 | 190.00 | -2.56% | 25,962 |
| Sep 29, 2025 | 191.00 | 195.00 | 189.00 | 195.00 | 195.00 | 2.63% | 573,467 |