Truworths International Limited (NMSE:TRW)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 56.22
+0.55 (0.99%)
At close: Dec 5, 2025
Truworths International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 55.49 | 55.67 | 55.49 | 55.67 | 55.67 | 0.36% | 576 |
| Dec 3, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | 1.63% | 1 |
| Dec 2, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | -0.24% | 1 |
| Dec 1, 2025 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | -1.12% | 1 |
| Nov 28, 2025 | 56.68 | 56.68 | 55.33 | 55.33 | 55.33 | -1.81% | 10,193 |
| Nov 27, 2025 | 57.90 | 57.90 | 56.35 | 56.35 | 56.35 | 0.16% | 24,289 |
| Nov 26, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | 2.01% | 1 |
| Nov 25, 2025 | 55.54 | 55.54 | 55.15 | 55.15 | 55.15 | -0.95% | 59,771 |
| Nov 24, 2025 | 55.57 | 55.68 | 55.52 | 55.68 | 55.68 | -0.13% | 71 |
| Nov 21, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | -2.43% | 1 |
| Nov 20, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | 1.44% | 1 |
| Nov 19, 2025 | 56.64 | 56.64 | 56.33 | 56.33 | 56.33 | -0.09% | 315 |
| Nov 18, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | -0.46% | 1 |
| Nov 17, 2025 | 56.29 | 56.64 | 56.29 | 56.64 | 56.64 | 1.58% | 769 |
| Nov 14, 2025 | 55.04 | 55.76 | 55.04 | 55.76 | 55.76 | -1.47% | 174,794 |
| Nov 13, 2025 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | 2.04% | 100,001 |
| Nov 12, 2025 | 54.69 | 55.46 | 54.69 | 55.46 | 55.46 | 1.63% | 267,358 |
| Nov 11, 2025 | 53.80 | 54.57 | 53.80 | 54.57 | 54.57 | 2.06% | 395,704 |
| Nov 10, 2025 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | -0.30% | 1 |
| Nov 7, 2025 | 53.14 | 53.63 | 53.14 | 53.63 | 53.63 | -0.57% | 192 |
| Nov 6, 2025 | 53.85 | 53.94 | 53.85 | 53.94 | 53.94 | 1.81% | 2,741 |
| Nov 5, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 5.08% | 1 |
| Nov 4, 2025 | 51.47 | 51.47 | 50.39 | 50.42 | 50.42 | -2.85% | 209,192 |
| Nov 3, 2025 | 52.19 | 52.19 | 51.90 | 51.90 | 51.90 | 0.10% | 28 |
| Oct 31, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -3.77% | 1 |
| Oct 30, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -2.16% | 1 |
| 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 |