Brait PLC (JSE:BAT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 210.00
-1.00 (-0.47%)
Sep 12, 2025, 5:09 PM SAST
Brait Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 211.00 | 216.00 | 207.00 | 210.00 | 209.00 | -0.94% | 211,328 |
| Sep 11, 2025 | 210.00 | 216.00 | 206.00 | 212.00 | 212.00 | 2.42% | 1,236,530 |
| Sep 10, 2025 | 206.00 | 211.00 | 204.00 | 207.00 | 207.00 | -0.96% | 2,013,916 |
| Sep 9, 2025 | 205.00 | 209.00 | 202.00 | 209.00 | 209.00 | -0.48% | 483,779 |
| Sep 8, 2025 | 208.00 | 210.00 | 201.00 | 210.00 | 210.00 | - | 644,824 |
| Sep 5, 2025 | 211.00 | 215.00 | 205.00 | 210.00 | 210.00 | -0.94% | 250,156 |
| Sep 4, 2025 | 215.00 | 215.00 | 211.00 | 212.00 | 212.00 | -1.40% | 1,543,184 |
| Sep 3, 2025 | 212.00 | 219.00 | 212.00 | 215.00 | 215.00 | 0.47% | 1,348,483 |
| Sep 2, 2025 | 209.00 | 219.00 | 208.00 | 214.00 | 214.00 | 1.90% | 1,513,673 |
| Sep 1, 2025 | 218.00 | 218.00 | 207.00 | 210.00 | 210.00 | -3.23% | 10,563,962 |
| Aug 29, 2025 | 215.00 | 218.00 | 215.00 | 217.00 | 217.00 | 0.46% | 18,091,068 |
| Aug 28, 2025 | 215.00 | 220.00 | 215.00 | 216.00 | 216.00 | 0.47% | 1,202,034 |
| Aug 27, 2025 | 218.00 | 219.00 | 215.00 | 215.00 | 215.00 | -0.92% | 584,853 |
| Aug 26, 2025 | 216.00 | 220.00 | 212.00 | 217.00 | 217.00 | -1.36% | 522,666 |
| Aug 25, 2025 | 216.00 | 220.00 | 215.00 | 220.00 | 220.00 | 0.92% | 303,422 |
| Aug 22, 2025 | 219.00 | 219.00 | 215.00 | 218.00 | 218.00 | 1.40% | 2,329,192 |
| Aug 21, 2025 | 220.00 | 224.00 | 215.00 | 215.00 | 215.00 | -1.83% | 961,762 |
| Aug 20, 2025 | 216.00 | 223.00 | 216.00 | 219.00 | 219.00 | - | 3,749,979 |
| Aug 19, 2025 | 220.00 | 220.00 | 215.00 | 219.00 | 219.00 | 1.39% | 762,294 |
| Aug 18, 2025 | 217.00 | 220.00 | 216.00 | 216.00 | 216.00 | -2.26% | 565,166 |
| Aug 15, 2025 | 215.00 | 222.00 | 214.00 | 221.00 | 221.00 | 4.25% | 1,223,599 |
| Aug 14, 2025 | 215.00 | 218.00 | 212.00 | 212.00 | 212.00 | -0.93% | 3,465,540 |
| Aug 13, 2025 | 219.00 | 219.00 | 213.00 | 214.00 | 214.00 | -0.93% | 1,655,192 |
| Aug 12, 2025 | 216.00 | 219.00 | 214.00 | 216.00 | 216.00 | - | 1,168,172 |
| Aug 11, 2025 | 213.00 | 216.00 | 210.00 | 216.00 | 216.00 | - | 815,357 |
| Aug 8, 2025 | 215.00 | 216.00 | 215.00 | 216.00 | 216.00 | 0.93% | 237,727 |
| Aug 7, 2025 | 214.00 | 216.00 | 211.00 | 214.00 | 214.00 | - | 869,067 |
| Aug 6, 2025 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | -0.93% | 296,908 |
| Aug 5, 2025 | 213.00 | 216.00 | 212.00 | 216.00 | 216.00 | 0.47% | 1,110,460 |
| Aug 4, 2025 | 215.00 | 219.00 | 215.00 | 215.00 | 215.00 | -0.92% | 714,342 |
| Aug 1, 2025 | 217.00 | 218.00 | 213.00 | 217.00 | 217.00 | 0.46% | 1,677,441 |
| Jul 31, 2025 | 211.00 | 223.00 | 211.00 | 216.00 | 216.00 | -0.46% | 2,073,683 |
| Jul 30, 2025 | 219.00 | 219.00 | 211.00 | 217.00 | 217.00 | 0.46% | 1,658,248 |
| Jul 29, 2025 | 215.00 | 218.00 | 212.00 | 216.00 | 216.00 | -1.82% | 448,986 |
| Jul 28, 2025 | 222.00 | 222.00 | 215.00 | 220.00 | 220.00 | - | 2,365,540 |
| Jul 25, 2025 | 216.00 | 222.00 | 216.00 | 220.00 | 220.00 | 1.38% | 11,557,337 |
| Jul 24, 2025 | 218.00 | 219.00 | 215.00 | 217.00 | 217.00 | - | 554,018 |
| Jul 23, 2025 | 211.00 | 217.00 | 211.00 | 217.00 | 217.00 | 1.88% | 618,426 |
| Jul 22, 2025 | 214.00 | 217.00 | 211.00 | 213.00 | 213.00 | -0.47% | 4,986,595 |
| Jul 21, 2025 | 210.00 | 217.00 | 210.00 | 214.00 | 214.00 | 1.42% | 978,707 |
| Jul 18, 2025 | 205.00 | 216.00 | 199.00 | 211.00 | 211.00 | 3.43% | 9,080,902 |
| Jul 17, 2025 | 208.00 | 213.00 | 203.00 | 204.00 | 204.00 | -1.45% | 1,089,212 |
| Jul 16, 2025 | 209.00 | 216.00 | 207.00 | 207.00 | 207.00 | -4.17% | 428,337 |
| Jul 15, 2025 | 210.00 | 216.00 | 209.00 | 216.00 | 216.00 | 0.93% | 480,884 |
| Jul 14, 2025 | 219.00 | 220.00 | 214.00 | 214.00 | 214.00 | - | 649,919 |
| Jul 11, 2025 | 219.00 | 220.00 | 210.00 | 214.00 | 214.00 | -2.73% | 2,012,299 |
| Jul 10, 2025 | 223.00 | 224.00 | 219.00 | 220.00 | 220.00 | - | 649,282 |
| Jul 9, 2025 | 224.00 | 224.00 | 219.00 | 220.00 | 220.00 | - | 716,744 |
| Jul 8, 2025 | 223.00 | 224.00 | 220.00 | 220.00 | 220.00 | - | 1,677,850 |
| Jul 7, 2025 | 222.00 | 224.00 | 218.00 | 220.00 | 220.00 | - | 1,202,683 |