Brait PLC (JSE:BAT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 212.00
-1.00 (-0.47%)
Aug 14, 2025, 5:00 PM SAST
Brait Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 219.00 | 219.00 | 213.00 | 213.00 | 214.00 | -1.39% | 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 |
| Jul 4, 2025 | 218.00 | 223.00 | 218.00 | 220.00 | 220.00 | - | 710,353 |
| Jul 3, 2025 | 221.00 | 222.00 | 218.00 | 220.00 | 220.00 | - | 155,295 |
| Jul 2, 2025 | 223.00 | 225.00 | 218.00 | 220.00 | 220.00 | -1.79% | 2,221,714 |
| Jul 1, 2025 | 223.00 | 224.00 | 219.00 | 224.00 | 224.00 | - | 4,829,766 |
| Jun 30, 2025 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 2.28% | 486,006 |
| Jun 27, 2025 | 224.00 | 224.00 | 218.00 | 219.00 | 219.00 | - | 29,639,168 |
| Jun 26, 2025 | 225.00 | 226.00 | 219.00 | 219.00 | 219.00 | -2.23% | 8,796,788 |
| Jun 25, 2025 | 221.00 | 226.00 | 220.00 | 224.00 | 224.00 | 2.75% | 54,145,631 |
| Jun 24, 2025 | 219.00 | 221.00 | 217.00 | 218.00 | 218.00 | - | 1,103,895 |
| Jun 23, 2025 | 219.00 | 219.00 | 214.00 | 218.00 | 218.00 | -0.46% | 1,011,880 |
| Jun 20, 2025 | 220.00 | 221.00 | 218.00 | 219.00 | 219.00 | -0.90% | 815,677 |
| Jun 19, 2025 | 220.00 | 221.00 | 213.00 | 221.00 | 221.00 | 1.84% | 840,363 |
| Jun 18, 2025 | 219.00 | 219.00 | 210.00 | 217.00 | 217.00 | 0.46% | 1,456,333 |
| Jun 17, 2025 | 217.00 | 217.00 | 211.00 | 216.00 | 216.00 | - | 337,342 |
| Jun 13, 2025 | 220.00 | 220.00 | 215.00 | 216.00 | 216.00 | -0.46% | 795,849 |
| Jun 12, 2025 | 218.00 | 221.00 | 217.00 | 217.00 | 217.00 | -0.46% | 1,971,915 |
| Jun 11, 2025 | 218.00 | 221.00 | 217.00 | 218.00 | 218.00 | - | 2,526,679 |
| Jun 10, 2025 | 221.00 | 221.00 | 218.00 | 218.00 | 218.00 | -1.80% | 597,504 |
| Jun 9, 2025 | 223.00 | 224.00 | 219.00 | 222.00 | 222.00 | -0.89% | 320,243 |
| Jun 6, 2025 | 225.00 | 226.00 | 222.00 | 224.00 | 224.00 | 0.45% | 443,298 |
| Jun 5, 2025 | 223.00 | 225.00 | 221.00 | 223.00 | 223.00 | 1.36% | 460,728 |
| Jun 4, 2025 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | -2.65% | 264,286 |