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 |
| Sep 26, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 37,600 |
| Sep 25, 2025 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | - | 950,000 |
| Sep 23, 2025 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | -3.55% | 80,071 |
| Sep 22, 2025 | 192.00 | 197.00 | 192.00 | 197.00 | 185.00 | -1.50% | 104,556 |
| Sep 19, 2025 | 201.00 | 201.00 | 200.00 | 200.00 | 187.82 | 4.17% | 3,975 |
| Sep 18, 2025 | 180.31 | 180.31 | 180.31 | 192.00 | 180.30 | - | - |
| Sep 17, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 180.30 | -4.48% | 42,218 |
| Sep 16, 2025 | 195.00 | 201.00 | 195.00 | 201.00 | 188.76 | - | 60,222 |
| Sep 15, 2025 | 188.76 | 188.76 | 188.76 | 201.00 | 188.76 | - | - |
| Sep 12, 2025 | 188.76 | 188.76 | 188.76 | 201.00 | 188.76 | - | - |
| Sep 11, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 188.76 | - | 774 |
| Sep 10, 2025 | 201.00 | 201.00 | 200.00 | 201.00 | 188.76 | 4.69% | 50,000 |
| Sep 9, 2025 | 202.00 | 203.00 | 192.00 | 192.00 | 180.30 | -4.95% | 123,819 |
| Sep 8, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 189.70 | 0.50% | 21,500 |
| Sep 5, 2025 | 201.00 | 204.00 | 201.00 | 201.00 | 188.76 | -1.95% | 104,642 |
| Sep 4, 2025 | 191.00 | 206.00 | 191.00 | 205.00 | 192.51 | 6.77% | 199,408 |
| Sep 3, 2025 | 192.00 | 192.00 | 190.00 | 192.00 | 180.30 | -4.48% | 15,232 |
| Sep 2, 2025 | 194.00 | 201.00 | 193.00 | 201.00 | 188.76 | 2.55% | 86,128 |
| Sep 1, 2025 | 200.00 | 200.00 | 196.00 | 196.00 | 184.06 | -2.49% | 21,476 |
| Aug 29, 2025 | 195.00 | 201.00 | 195.00 | 201.00 | 188.76 | 4.69% | 54,885 |
| Aug 28, 2025 | 206.00 | 210.00 | 192.00 | 192.00 | 180.30 | -11.11% | 1,226,880 |
| Aug 27, 2025 | 218.00 | 218.00 | 206.00 | 216.00 | 202.84 | -0.46% | 90,850 |
| Aug 26, 2025 | 218.00 | 220.00 | 217.00 | 217.00 | 203.78 | -1.36% | 52,498 |
| Aug 25, 2025 | 225.00 | 225.00 | 212.00 | 220.00 | 206.60 | 2.33% | 142,214 |
| Aug 22, 2025 | 215.00 | 219.00 | 215.00 | 215.00 | 201.90 | - | 234,501 |
| Aug 21, 2025 | 214.00 | 215.00 | 205.00 | 215.00 | 201.90 | 0.47% | 502,500 |
| Aug 20, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 200.96 | 1.90% | 500 |
| Aug 19, 2025 | 209.00 | 214.00 | 209.00 | 210.00 | 197.21 | -0.94% | 36,546 |
| Aug 18, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 199.09 | -0.93% | 3,000 |
| Aug 15, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 200.96 | 5.42% | 500 |
| Aug 14, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 190.63 | -5.14% | 295 |
| Aug 13, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 200.96 | 1.90% | 1,600 |
| Aug 12, 2025 | 200.00 | 214.00 | 200.00 | 210.00 | 197.21 | 6.06% | 1,000,382 |
| Aug 11, 2025 | 209.00 | 209.00 | 198.00 | 198.00 | 185.94 | 2.59% | 33,180 |
| Aug 8, 2025 | 199.00 | 199.00 | 193.00 | 193.00 | 181.24 | -0.52% | 12,750 |
| Aug 7, 2025 | 207.00 | 215.00 | 194.00 | 194.00 | 182.18 | -3.00% | 1,567,694 |
| Aug 6, 2025 | 200.00 | 209.00 | 193.00 | 200.00 | 187.82 | -4.76% | 372,001 |
| Aug 5, 2025 | 208.00 | 210.00 | 200.00 | 210.00 | 197.21 | 0.48% | 90,409 |
| Aug 4, 2025 | 196.27 | 196.27 | 196.27 | 209.00 | 196.27 | - | - |
| Aug 1, 2025 | 204.00 | 209.00 | 198.00 | 209.00 | 196.27 | 1.95% | 61,092 |
| Jul 31, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 192.51 | - | 102,450 |
| Jul 30, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 192.51 | - | 2,500 |
| Jul 29, 2025 | 209.00 | 209.00 | 205.00 | 205.00 | 192.51 | -1.91% | 90,298 |
| Jul 28, 2025 | 205.00 | 210.00 | 205.00 | 209.00 | 196.27 | 1.95% | 559,391 |
| Jul 25, 2025 | 196.00 | 205.00 | 195.00 | 205.00 | 192.51 | 7.33% | 47,000 |
| Jul 24, 2025 | 193.00 | 193.00 | 191.00 | 191.00 | 179.37 | -9.05% | 87,140 |
| Jul 23, 2025 | 192.00 | 225.00 | 192.00 | 210.00 | 197.21 | 5.00% | 60,420 |
| Jul 22, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 187.82 | - | 50,759 |
| Jul 21, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 187.82 | 2.56% | 40,000 |
| Jul 18, 2025 | 195.00 | 200.00 | 192.00 | 195.00 | 183.12 | 2.63% | 1,029,552 |