Brait PLC (JSE:BAT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 200.00
+2.00 (1.00%)
Oct 21, 2025, 2:35 PM SAST
Brait Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 207.00 | 207.00 | 200.00 | 203.00 | 203.00 | 1.50% | 330,329 |
| Oct 20, 2025 | 197.00 | 205.00 | 197.00 | 200.00 | 198.00 | 1.01% | 798,329 |
| Oct 17, 2025 | 203.00 | 205.00 | 197.00 | 198.00 | 198.00 | -2.46% | 4,998,034 |
| Oct 16, 2025 | 195.00 | 215.00 | 193.00 | 203.00 | 203.00 | 4.64% | 1,733,709 |
| Oct 15, 2025 | 207.00 | 207.00 | 194.00 | 194.00 | 194.00 | -3.48% | 275,493 |
| Oct 14, 2025 | 206.00 | 207.00 | 199.00 | 201.00 | 201.00 | - | 263,725 |
| Oct 13, 2025 | 203.00 | 207.00 | 201.00 | 201.00 | 201.00 | -0.50% | 538,544 |
| Oct 10, 2025 | 208.00 | 208.00 | 201.00 | 202.00 | 202.00 | -0.49% | 1,649,655 |
| Oct 9, 2025 | 204.00 | 207.00 | 199.00 | 203.00 | 203.00 | - | 2,239,590 |
| Oct 8, 2025 | 205.00 | 206.00 | 202.00 | 203.00 | 203.00 | -1.46% | 427,559 |
| Oct 7, 2025 | 214.00 | 214.00 | 205.00 | 206.00 | 206.00 | -2.83% | 987,156 |
| Oct 6, 2025 | 208.00 | 215.00 | 205.00 | 212.00 | 212.00 | 3.41% | 1,137,176 |
| Oct 3, 2025 | 210.00 | 210.00 | 202.00 | 205.00 | 205.00 | -3.30% | 1,462,209 |
| Oct 2, 2025 | 212.00 | 214.00 | 205.00 | 212.00 | 212.00 | 0.95% | 26,074,187 |
| Oct 1, 2025 | 205.00 | 215.00 | 205.00 | 210.00 | 210.00 | -0.94% | 3,036,288 |
| Sep 30, 2025 | 200.00 | 214.00 | 200.00 | 212.00 | 212.00 | 4.43% | 1,298,237 |
| Sep 29, 2025 | 204.00 | 208.00 | 200.00 | 203.00 | 203.00 | 1.50% | 16,951,074 |
| Sep 26, 2025 | 208.00 | 208.00 | 200.00 | 200.00 | 200.00 | -2.44% | 982,773 |
| Sep 25, 2025 | 209.00 | 209.00 | 203.00 | 205.00 | 205.00 | 0.99% | 1,061,503 |
| Sep 23, 2025 | 208.00 | 210.00 | 203.00 | 203.00 | 203.00 | -2.87% | 879,280 |
| Sep 22, 2025 | 212.00 | 212.00 | 202.00 | 209.00 | 209.00 | 0.97% | 9,308,831 |
| Sep 19, 2025 | 213.00 | 213.00 | 205.00 | 207.00 | 207.00 | -1.90% | 4,109,003 |
| Sep 18, 2025 | 209.00 | 216.00 | 206.00 | 211.00 | 211.00 | 2.43% | 425,278 |
| Sep 17, 2025 | 210.00 | 210.00 | 205.00 | 206.00 | 206.00 | -1.90% | 4,167,677 |
| Sep 16, 2025 | 216.00 | 216.00 | 205.00 | 210.00 | 210.00 | 0.96% | 272,423 |
| Sep 15, 2025 | 216.00 | 216.00 | 207.00 | 208.00 | 208.00 | -0.48% | 144,934 |
| Sep 12, 2025 | 211.00 | 216.00 | 207.00 | 209.00 | 209.00 | -1.42% | 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 |