Trellidor Holdings Limited - TRL.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	190	190	190	190	190	37,600
September 25, 2025	190	189	189	190	189	950,000
September 23, 2025	191	190	190	191	190	80,071
September 22, 2025	192	197	185	197	192	104,556
September 19, 2025	201	200	200	201	200	3,975
September 18, 2025	192	192	192	192	192	0
September 17, 2025	192	192	192	192	192	42,218
September 16, 2025	195	199	199	201	195	60,222
September 15, 2025	201	201	201	201	201	0
September 12, 2025	201	201	201	201	201	0
September 11, 2025	201	201	201	201	201	774
September 10, 2025	201	201	201	201	200	50,000
September 09, 2025	202	193	193	203	192	123,819
September 08, 2025	202	202	202	202	202	74,698
September 05, 2025	201	201	201	204	201	104,642
September 04, 2025	191	206	206	206	191	199,408
September 03, 2025	192	192	192	192	190	15,232
September 02, 2025	194	200	200	201	193	86,128
September 01, 2025	200	196	196	200	196	21,476
August 29, 2025	195	201	201	201	195	54,885
August 28, 2025	206	192	192	210	192	1.23M
August 27, 2025	218	215	215	218	206	90,850
August 26, 2025	218	217	219	220	217	52,498
August 25, 2025	225	221	221	225	212	142,214
August 22, 2025	215	215	215	219	215	234,501
August 21, 2025	214	215	215	215	205	502,500
August 20, 2025	214	214	214	214	214	500
August 19, 2025	209	209	209	214	209	36,546
August 18, 2025	212	212	212	212	212	3,000
August 15, 2025	214	214	214	214	214	500
August 14, 2025	203	203	203	203	203	295
August 13, 2025	214	214	214	214	214	1,600
August 12, 2025	200	208	208	214	200	1M
August 11, 2025	209	198	198	209	198	33,180
August 08, 2025	199	193	193	199	193	12,750
August 07, 2025	207	194	194	215	194	1.57M
August 06, 2025	200	198	198	209	193	372,001
August 05, 2025	208	210	210	210	200	90,409
August 04, 2025	209	209	209	209	209	0
August 01, 2025	204	209	209	209	198	61,092
July 31, 2025	205	205	205	205	205	102,450
July 30, 2025	205	205	205	205	205	2,500
July 29, 2025	209	205	205	209	205	90,298
July 28, 2025	205	206	206	210	205	559,391
July 25, 2025	196	205	205	205	195	47,000
July 24, 2025	193	191	191	193	191	87,140
July 23, 2025	192	209	209	225	192	60,420
July 22, 2025	200	200	200	200	200	50,759
July 21, 2025	200	200	200	200	200	40,000
July 18, 2025	195	197	197	200	192	1.03M
July 17, 2025	190	190	190	190	190	0
July 16, 2025	190	190	190	190	190	0
July 15, 2025	200	190	190	200	190	57,814
July 14, 2025	215	215	215	215	215	0
July 11, 2025	210	215	215	215	196	51,445
July 10, 2025	210	210	210	210	210	0
July 09, 2025	225	210	210	225	210	47,555
July 08, 2025	235	245	245	245	230	25,595
July 07, 2025	250	250	250	250	250	7,437
July 04, 2025	246	246	246	246	245	8,150

Trellidor Holdings Limited (TRL.JO) JNB