JSE · TRU · stock
Truworths International Limited (TRU) stock price history
Every JSE trading session of Truworths International Limited from Jan 4, 2000 to Sep 28, 2026: 6,842 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRU adjusted close, 2000 to 2026
- ZAR 114.98
- All time high, 2013
- ZAR 63.74
- 52 week high, ZAR 41.43 low
- 6,842
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
TRU key facts
- Truworths International Limited (TRU) closed at ZAR 42.44 on Sep 28, 2026 on JSE.
- TRU's all time high close is ZAR 114.98, set on Jan 9, 2013; its all time low close is ZAR 4.00 on Mar 15, 2001.
- TRU's 52 week range is ZAR 41.43 to ZAR 63.74.
- TRU returned -23.2% over the year to Sep 28, 2026 and -19.7% over five years.
- Over ten years TRU returned -43%, -5.4% a year compounded.
- TRU's deepest drawdown was -78.4% from Jan 9, 2013 to Mar 30, 2020.
- DataCedar holds 6,842 daily sessions of TRU history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
TRU price chart, 2000 to 2026
TRU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.0% |
| 3 months | -23.6% |
| 6 months | -15.1% |
| Year to date | -25.1% |
| 1 year | -23.2% |
| 3 years | -44.3% |
| 5 years | -19.7% |
| 10 years | -42.8% |
| Since Jan 4, 2000 | +252.7% |
| Compound annual growth, 26.7 years | +4.8% |
TRU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 114.98 on Jan 9, 2013
- All time low close
- ZAR 4.00 on Mar 15, 2001
- 52 week high
- ZAR 63.74 on Jan 23, 2026
- 52 week low
- ZAR 41.43 on Sep 22, 2026
- Deepest drawdown
- -78.4% from Jan 9, 2013 to Mar 30, 2020, not yet recovered
- Best single session
- +14.9% on Jan 18, 2021
- Worst single session
- -30.0% on Mar 12, 2001
- Volatility, 1 year annualised
- 30.1%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2000
- 3.5×
- Best calendar year
- 2004, +82%
- Worst calendar year
- 2025, -45%
TRU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 56.88 | ZAR 63.74 | ZAR 41.43 | ZAR 42.44 | -25.4% | 368.2M | 185 |
| 2025 | ZAR 103.83 | ZAR 103.98 | ZAR 49.31 | ZAR 56.88 | -45.0% | 539.3M | 250 |
| 2024 | ZAR 74.34 | ZAR 114.13 | ZAR 66.82 | ZAR 103.44 | +39.4% | 329.5M | 250 |
| 2023 | ZAR 57.57 | ZAR 84.22 | ZAR 46.70 | ZAR 74.18 | +35.3% | 576.5M | 248 |
| 2022 | ZAR 52.78 | ZAR 65.23 | ZAR 45.70 | ZAR 54.83 | +5.4% | 457.2M | 250 |
| 2021 | ZAR 36.02 | ZAR 67.80 | ZAR 34.26 | ZAR 52.04 | +41.9% | 460M | 250 |
| 2020 | ZAR 49.71 | ZAR 50.61 | ZAR 22.18 | ZAR 36.68 | -25.1% | 753.2M | 252 |
| 2019 | ZAR 87.17 | ZAR 92.34 | ZAR 45.13 | ZAR 48.93 | -44.1% | 757.5M | 249 |
| 2018 | ZAR 93.52 | ZAR 113.60 | ZAR 71.09 | ZAR 87.57 | -6.7% | 637.5M | 250 |
| 2017 | ZAR 79.12 | ZAR 98.45 | ZAR 66.43 | ZAR 93.88 | +18.7% | 703.8M | 256 |
| 2016 | ZAR 90.47 | ZAR 111.69 | ZAR 60.79 | ZAR 79.12 | -12.5% | 697.6M | 261 |
| 2015 | ZAR 76.67 | ZAR 106.21 | ZAR 71.79 | ZAR 90.47 | +18.0% | 534.5M | 261 |
| 2014 | ZAR 76.11 | ZAR 87.45 | ZAR 64.31 | ZAR 76.67 | +0.7% | 558.3M | 261 |
| 2013 | ZAR 107.71 | ZAR 116.32 | ZAR 73.38 | ZAR 76.11 | -29.3% | 493.5M | 261 |
| 2012 | ZAR 73.17 | ZAR 108.33 | ZAR 72.33 | ZAR 107.71 | +47.2% | 319M | 261 |
| 2011 | ZAR 70.97 | ZAR 82.34 | ZAR 58.73 | ZAR 73.17 | +3.1% | 388.6M | 260 |
| 2010 | ZAR 43.17 | ZAR 76.26 | ZAR 40.49 | ZAR 70.97 | +64.4% | 435.1M | 261 |
| 2009 | ZAR 35.42 | ZAR 45.95 | ZAR 25.91 | ZAR 43.17 | +27.9% | 556.5M | 251 |
| 2008 | ZAR 26.71 | ZAR 37.11 | ZAR 20.38 | ZAR 33.74 | +26.4% | 544.4M | 253 |
| 2007 | ZAR 31.64 | ZAR 44.49 | ZAR 24.13 | ZAR 26.71 | -15.7% | 540.5M | 250 |
| 2006 | ZAR 23.72 | ZAR 32.42 | ZAR 19.03 | ZAR 31.68 | +33.5% | 526.5M | 258 |
| 2005 | ZAR 16.80 | ZAR 24.56 | ZAR 14.82 | ZAR 23.72 | +40.4% | 213.9M | 260 |
| 2004 | ZAR 9.28 | ZAR 17.14 | ZAR 8.29 | ZAR 16.89 | +82.0% | 186M | 262 |
| 2003 | ZAR 6.56 | ZAR 9.48 | ZAR 5.43 | ZAR 9.28 | +41.4% | 147.2M | 261 |
| 2002 | ZAR 4.64 | ZAR 6.61 | ZAR 4.05 | ZAR 6.56 | +41.5% | 193.3M | 261 |
| 2001 | ZAR 5.92 | ZAR 7.25 | ZAR 3.97 | ZAR 4.64 | -21.6% | 142.7M | 261 |
| 2000 | ZAR 12.08 | ZAR 12.82 | ZAR 5.57 | ZAR 5.92 | n/a | 136.7M | 259 |
TRU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 42.44 | -7.2% |
| August 2026 | ZAR 45.73 | -13.9% |
| July 2026 | ZAR 53.12 | -6.1% |
| June 2026 | ZAR 56.58 | +13.2% |
| May 2026 | ZAR 49.98 | -3.4% |
| April 2026 | ZAR 51.75 | +0.2% |
| March 2026 | ZAR 51.65 | -14.6% |
| February 2026 | ZAR 60.47 | +0.7% |
| January 2026 | ZAR 60.04 | +5.6% |
| December 2025 | ZAR 56.88 | +2.9% |
| November 2025 | ZAR 55.28 | +6.7% |
| October 2025 | ZAR 51.80 | -5.2% |
About the TRU data
Daily bars. 6,842 sessions from Jan 4, 2000 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TRU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
TRU share price history
