Trustco Group Holdings Limited (NMSE:TUC)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 0.300
-0.020 (-6.25%)
At close: Jan 22, 2025
Trustco Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 1 |
| Jan 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.67% | 1 |
| Jan 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 1 |
| Jan 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -15.79% | 1 |
| Jan 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1 |
| Jan 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1 |
| Jan 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.56% | 1 |
| Jan 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 1 |
| Jan 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -5.13% | 1 |
| Jan 9, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | 1 |
| Jan 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1 |
| Jan 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.56% | 1 |
| Jan 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1 |
| Jan 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 20.00% | 1 |
| Jan 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1 |
| Dec 31, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1 |
| Dec 30, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -9.09% | 1 |
| Dec 27, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1 |
| Dec 24, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1 |
| Dec 23, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1 |
| Dec 20, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1 |
| Dec 19, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1 |
| Dec 18, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.71% | 1 |
| Dec 17, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1 |
| Dec 13, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1 |
| Dec 12, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1 |
| Dec 11, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 12.90% | 1 |
| Dec 10, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -11.43% | 1 |
| Dec 9, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1 |
| Dec 6, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1 |
| Dec 5, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 16.67% | 1 |
| Dec 4, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1 |
| Dec 3, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1 |
| Dec 2, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -11.76% | 1 |
| Nov 29, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.03% | 1 |
| Nov 28, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.71% | 1 |
| Nov 27, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1 |
| Nov 26, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1 |
| Nov 25, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 6.06% | 1 |
| Nov 22, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.71% | 1 |
| Nov 21, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.41% | 1 |
| Nov 20, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1 |
| Nov 19, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1 |
| Nov 18, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1 |
| Nov 15, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1 |
| Nov 14, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78% | 1 |
| Nov 13, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 1 |
| Nov 12, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -9.76% | 1 |
| Nov 11, 2024 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | 1 |
| Nov 8, 2024 | 0.33 | 0.42 | 0.33 | 0.42 | 0.42 | 27.27% | 2 |
| Nov 7, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | 1 |
| Nov 6, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1 |
| Nov 5, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -15.79% | 1 |
| Nov 4, 2024 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1 |
| Nov 1, 2024 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1 |
| Oct 30, 2024 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1 |
| Oct 29, 2024 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.00% | 1 |
| Oct 28, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -6.98% | 1 |
| Oct 25, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 22.86% | 1 |
| Oct 24, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1 |
| Oct 23, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1 |
| Oct 22, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1 |
| Oct 21, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1 |
| Oct 18, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | 1 |
| Oct 17, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1 |
| Oct 16, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1 |
| Oct 15, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1 |
| Oct 14, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1 |
| Oct 11, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 1 |
| Oct 10, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1 |
| Oct 9, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 8.82% | 1 |
| Oct 8, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -19.05% | 1 |
| Oct 7, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 1 |
| Oct 4, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.55% | 1 |
| Oct 3, 2024 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1 |
| Oct 2, 2024 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1 |
| Oct 1, 2024 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 12.82% | 1 |
| Sep 30, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 1 |
| Sep 27, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 1 |
| Sep 26, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 1 |
| Sep 25, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 1 |
| Sep 23, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 1 |
| Sep 20, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 1 |
| Sep 19, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -6.98% | 1 |
| Sep 18, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 1 |
| Sep 17, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | 1 |
| Sep 16, 2024 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.35% | 1 |
| Sep 13, 2024 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 15.00% | 1 |
| Sep 12, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1 |
| Sep 11, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -11.11% | 1 |
| Sep 10, 2024 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 12.50% | 1 |
| Sep 9, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 1 |
| Sep 6, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 1 |
| Sep 5, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 1 |
| Sep 4, 2024 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.50% | 1 |
| Sep 3, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 5.26% | 1 |
| Sep 2, 2024 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 26.67% | 1 |
| Aug 30, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 1 |
| Aug 29, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 14.29% | 1 |
| Aug 28, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -15.15% | 1 |