Trellidor Holdings Limited (TRL.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:00PM SAST
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 190.00 | 190.00 | 167.00 | 190.00 | 190.00 | 33,908 |
| 02 July 2024 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | 61,277 |
| 01 July 2024 | 165.00 | 200.00 | 165.00 | 200.00 | 200.00 | 135,520 |
| 28 June 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 27 June 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 26 June 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 25 June 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 24 June 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 21 June 2024 | 170.00 | 204.00 | 170.00 | 204.00 | 204.00 | 8,600 |
| 20 June 2024 | 195.00 | 205.00 | 195.00 | 205.00 | 205.00 | 500 |
| 19 June 2024 | 171.00 | 204.00 | 165.00 | 204.00 | 204.00 | 22,073 |
| 18 June 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 22,686 |
| 14 June 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 333 |
| 13 June 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1,000 |
| 12 June 2024 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 116,048 |
| 11 June 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1,573 |
| 10 June 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 07 June 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 06 June 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 05 June 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 04 June 2024 | 148.00 | 159.00 | 147.00 | 159.00 | 159.00 | 23,736 |
| 03 June 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 31 May 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 30 May 2024 | 170.00 | 195.00 | 170.00 | 195.00 | 195.00 | 4,103 |
| 28 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 27 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 21,385 |
| 24 May 2024 | 149.00 | 155.00 | 146.00 | 149.00 | 149.00 | 53,159 |
| 23 May 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 100 |
| 22 May 2024 | 155.00 | 155.00 | 149.00 | 149.00 | 149.00 | 342 |
| 21 May 2024 | 155.00 | 155.00 | 148.00 | 155.00 | 155.00 | 44,286 |
| 20 May 2024 | 155.00 | 167.00 | 146.00 | 155.00 | 155.00 | 34,053 |
| 17 May 2024 | 150.00 | 155.00 | 150.00 | 150.00 | 150.00 | 13,100 |
| 16 May 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 6,700 |
| 15 May 2024 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 70,350 |
| 14 May 2024 | 143.00 | 149.00 | 140.00 | 149.00 | 149.00 | 192,257 |
| 13 May 2024 | 143.00 | 143.00 | 139.00 | 143.00 | 143.00 | 47,000 |
| 10 May 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 3,000 |
| 09 May 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 08 May 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 3,019 |
| 07 May 2024 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 18,237 |
| 06 May 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 100 |
| 03 May 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3,000 |
| 02 May 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 30 Apr 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 29 Apr 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 167 |
| 26 Apr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 25 Apr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 24 Apr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 23 Apr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 22 Apr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1,800 |
| 19 Apr 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 18 Apr 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 17 Apr 2024 | 135.00 | 147.00 | 135.00 | 147.00 | 147.00 | 2,553 |
| 16 Apr 2024 | 135.00 | 147.00 | 135.00 | 147.00 | 147.00 | 23,141 |
| 15 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 100 |
| 12 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 100,000 |
| 11 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 10 Apr 2024 | 142.00 | 148.00 | 142.00 | 148.00 | 148.00 | 42,047 |
| 09 Apr 2024 | 137.00 | 143.00 | 135.00 | 143.00 | 143.00 | 107,636 |
| 08 Apr 2024 | 137.00 | 145.00 | 136.00 | 145.00 | 145.00 | 12,100 |
| 05 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 04 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 03 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 200 |
| 02 Apr 2024 | 135.00 | 145.00 | 135.00 | 145.00 | 145.00 | 5,100 |
| 28 Mar 2024 | 126.00 | 149.00 | 125.00 | 149.00 | 149.00 | 132,191 |
| 27 Mar 2024 | 137.00 | 137.00 | 130.00 | 135.00 | 135.00 | 403,100 |
| 26 Mar 2024 | 136.00 | 136.00 | 127.00 | 136.00 | 136.00 | 5,592 |
| 25 Mar 2024 | 137.00 | 137.00 | 126.00 | 126.00 | 126.00 | 37,910 |
| 22 Mar 2024 | 138.00 | 143.00 | 130.00 | 130.00 | 130.00 | 128,560 |
| 20 Mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 3,400 |
| 19 Mar 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 18 Mar 2024 | 135.00 | 147.00 | 135.00 | 145.00 | 145.00 | 51,540 |
| 15 Mar 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 14 Mar 2024 | 130.00 | 150.00 | 130.00 | 150.00 | 150.00 | 15,200 |
| 13 Mar 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 12 Mar 2024 | 126.00 | 149.00 | 126.00 | 149.00 | 149.00 | 6,600 |
| 11 Mar 2024 | 129.00 | 140.00 | 129.00 | 137.00 | 137.00 | 65,243 |
| 08 Mar 2024 | 132.00 | 132.00 | 120.00 | 120.00 | 120.00 | 230,896 |
| 07 Mar 2024 | 128.00 | 140.00 | 120.00 | 120.00 | 120.00 | 785,594 |
| 06 Mar 2024 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 66,019 |
| 05 Mar 2024 | 115.00 | 120.00 | 115.00 | 120.00 | 120.00 | 111,970 |
| 04 Mar 2024 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 43,173 |
| 01 Mar 2024 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 217,000 |
| 29 Feb 2024 | 129.00 | 129.00 | 110.00 | 118.00 | 118.00 | 113,201 |
| 28 Feb 2024 | 150.00 | 139.00 | 120.00 | 136.00 | 136.00 | 42,600 |
| 27 Feb 2024 | 146.00 | 159.00 | 145.00 | 149.00 | 149.00 | 111,553 |
| 26 Feb 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 23 Feb 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 22 Feb 2024 | 154.00 | 164.00 | 154.00 | 164.00 | 164.00 | 5,243 |
| 21 Feb 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 22 |
| 20 Feb 2024 | 147.00 | 160.00 | 145.00 | 153.00 | 153.00 | 119,967 |
| 19 Feb 2024 | 170.00 | 170.00 | 145.00 | 145.00 | 145.00 | 388,988 |
| 16 Feb 2024 | 164.00 | 186.00 | 160.00 | 170.00 | 170.00 | 101,778 |
| 15 Feb 2024 | 151.00 | 165.00 | 150.00 | 164.00 | 164.00 | 78,587 |
| 14 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 13 Feb 2024 | 179.00 | 179.00 | 160.00 | 165.00 | 165.00 | 357 |
| 12 Feb 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| 09 Feb 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| 08 Feb 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 8 |
| 07 Feb 2024 | 187.00 | 173.00 | 173.00 | 173.00 | 173.00 | 500,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.