Africa Bitcoin Corporation Limited (JSE:BAC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 800.00
-50.00 (-5.88%)
Mar 31, 2026, 1:44 PM SAST
JSE:BAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -5.88% | 1,963 |
| Mar 30, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Mar 27, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Mar 26, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Mar 25, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | -15.00% | 1,300 |
| Mar 24, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Mar 23, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 28.21% | 2,500 |
| Mar 20, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0.65% | 1,000 |
| Mar 19, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Mar 18, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Mar 17, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Mar 16, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | -26.19% | 500 |
| Mar 13, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Mar 12, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 4,000 |
| Mar 11, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Mar 10, 2026 | 950.00 | 1,050.00 | 950.00 | 1,050.00 | 1,050.00 | 37.25% | 8,405 |
| Mar 9, 2026 | 765.00 | 770.00 | 765.00 | 765.00 | 765.00 | -19.47% | 1,822 |
| Mar 6, 2026 | 760.00 | 950.00 | 760.00 | 950.00 | 950.00 | 25.00% | 1,344 |
| Mar 5, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | -20.00% | 900 |
| Mar 4, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Mar 3, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Mar 2, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Feb 27, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -5.00% | 2,000 |
| Feb 26, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Feb 25, 2026 | 1,000.00 | 1,000.00 | 755.00 | 1,000.00 | 1,000.00 | - | 2,341 |
| Feb 24, 2026 | 950.00 | 1,000.00 | 950.00 | 1,000.00 | 1,000.00 | - | 3,424 |
| Feb 23, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.91% | 2,463 |
| Feb 20, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | - |
| Feb 19, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.96% | 500 |
| Feb 18, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 9.47% | 4 |
| Feb 17, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -5.00% | 77 |
| Feb 16, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Feb 13, 2026 | 1,045.00 | 1,045.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 856 |
| Feb 12, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -4.76% | 3,000 |
| Feb 11, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 1,500 |
| Feb 10, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Feb 9, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | - |
| Feb 6, 2026 | 1,100.00 | 1,100.00 | 1,049.00 | 1,050.00 | 1,050.00 | -4.55% | 5,499 |
| Feb 5, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Feb 4, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 4.76% | 7,500 |
| Feb 3, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.55% | 1 |
| Feb 2, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Jan 30, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Jan 29, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 500 |
| Jan 28, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 15,000 |
| Jan 27, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Jan 26, 2026 | 950.00 | 1,100.00 | 950.00 | 1,100.00 | 1,100.00 | - | 51,190 |
| Jan 23, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 8,000 |
| Jan 22, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Jan 21, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 15.79% | 10,000 |