Barloworld Limited (JSE:BAW)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,830
-120 (-1.00%)
At close: Nov 28, 2025
Barloworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 12,100.00 | 12,100.00 | 11,824.00 | 11,830.00 | 11,830.00 | -1.00% | 31,518 |
| Nov 27, 2025 | 11,923.00 | 12,400.00 | 11,850.00 | 11,950.00 | 11,950.00 | 0.08% | 16,820 |
| Nov 26, 2025 | 11,980.00 | 11,980.00 | 11,850.00 | 11,940.00 | 11,940.00 | 0.73% | 7,759 |
| Nov 25, 2025 | 11,831.00 | 11,949.00 | 11,831.00 | 11,854.00 | 11,854.00 | 0.03% | 30,486 |
| Nov 24, 2025 | 11,979.00 | 11,979.00 | 11,850.00 | 11,851.00 | 11,851.00 | - | 93,817 |
| Nov 21, 2025 | 11,949.00 | 11,980.00 | 11,851.00 | 11,851.00 | 11,851.00 | -0.33% | 1,282 |
| Nov 20, 2025 | 11,900.00 | 11,958.00 | 11,850.00 | 11,890.00 | 11,890.00 | -0.17% | 36,031 |
| Nov 19, 2025 | 11,999.00 | 11,999.00 | 11,820.00 | 11,910.00 | 11,910.00 | 0.76% | 3,478 |
| Nov 18, 2025 | 11,940.00 | 12,049.00 | 11,820.00 | 11,820.00 | 11,820.00 | -1.90% | 67,574 |
| Nov 17, 2025 | 12,020.00 | 12,049.00 | 12,000.00 | 12,049.00 | 12,049.00 | 0.17% | 3,111 |
| Nov 14, 2025 | 11,930.00 | 12,029.00 | 11,930.00 | 12,029.00 | 12,029.00 | 0.24% | 12,698 |
| Nov 13, 2025 | 12,020.00 | 12,020.00 | 11,872.00 | 12,000.00 | 12,000.00 | - | 6,602 |
| Nov 12, 2025 | 12,030.00 | 12,030.00 | 11,850.00 | 12,000.00 | 12,000.00 | 0.01% | 13,004 |
| Nov 11, 2025 | 11,500.00 | 12,030.00 | 11,200.00 | 11,999.00 | 11,999.00 | 1.68% | 37,561 |
| Nov 10, 2025 | 11,980.00 | 11,980.00 | 11,780.00 | 11,801.00 | 11,801.00 | -0.50% | 61,322 |
| Nov 7, 2025 | 11,800.00 | 11,959.00 | 11,800.00 | 11,860.00 | 11,860.00 | 0.48% | 18,176 |
| Nov 6, 2025 | 11,792.00 | 11,919.00 | 11,700.00 | 11,803.00 | 11,803.00 | 0.03% | 59,832 |
| Nov 5, 2025 | 11,989.00 | 11,989.00 | 11,651.00 | 11,800.00 | 11,800.00 | -1.20% | 22,544 |
| Nov 4, 2025 | 11,911.00 | 11,990.00 | 11,911.00 | 11,943.00 | 11,943.00 | -0.06% | 34,919 |
| Nov 3, 2025 | 11,970.00 | 11,974.00 | 11,931.00 | 11,950.00 | 11,950.00 | 0.17% | 10,825 |
| Oct 31, 2025 | 11,901.00 | 11,968.00 | 11,900.00 | 11,930.00 | 11,930.00 | 0.04% | 451,523 |
| Oct 30, 2025 | 11,990.00 | 11,990.00 | 11,910.00 | 11,925.00 | 11,925.00 | -0.02% | 899,615 |
| Oct 29, 2025 | 11,821.00 | 11,987.00 | 11,821.00 | 11,927.00 | 11,927.00 | -0.03% | 228,629 |
| Oct 28, 2025 | 11,924.00 | 11,970.00 | 11,911.00 | 11,931.00 | 11,931.00 | 0.18% | 277,513 |
| Oct 27, 2025 | 12,024.00 | 12,024.00 | 11,910.00 | 11,910.00 | 11,910.00 | -0.42% | 1,132,808 |
| Oct 24, 2025 | 12,000.00 | 12,049.00 | 11,950.00 | 11,960.00 | 11,960.00 | -0.33% | 117,521 |
| Oct 23, 2025 | 11,951.00 | 12,000.00 | 11,951.00 | 12,000.00 | 12,000.00 | 0.08% | 19,616 |
| Oct 22, 2025 | 11,957.00 | 11,990.00 | 11,950.00 | 11,990.00 | 11,990.00 | 0.23% | 10,937 |
| Oct 21, 2025 | 11,960.00 | 11,989.00 | 11,960.00 | 11,962.00 | 11,962.00 | - | 75,615 |
| Oct 20, 2025 | 11,990.00 | 11,990.00 | 11,956.00 | 11,962.00 | 11,962.00 | -0.20% | 41,077 |
| Oct 17, 2025 | 11,931.00 | 11,986.00 | 11,931.00 | 11,986.00 | 11,986.00 | 0.29% | 98,285 |
| Oct 16, 2025 | 11,915.00 | 11,953.00 | 11,915.00 | 11,951.00 | 11,951.00 | 0.20% | 164,862 |
| Oct 15, 2025 | 11,999.00 | 11,999.00 | 11,927.00 | 11,927.00 | 11,927.00 | -0.33% | 1,568,147 |
| Oct 14, 2025 | 11,960.00 | 11,984.00 | 11,960.00 | 11,966.00 | 11,966.00 | 0.11% | 53,145 |
| Oct 13, 2025 | 11,951.00 | 11,985.00 | 11,951.00 | 11,953.00 | 11,953.00 | 0.07% | 10,285 |
| Oct 10, 2025 | 11,941.00 | 11,980.00 | 11,930.00 | 11,945.00 | 11,945.00 | -0.04% | 188,223 |
| Oct 9, 2025 | 11,938.00 | 11,965.00 | 11,932.00 | 11,950.00 | 11,950.00 | 0.01% | 243,293 |
| Oct 8, 2025 | 11,975.00 | 11,975.00 | 11,940.00 | 11,949.00 | 11,949.00 | 0.05% | 202,944 |
| Oct 7, 2025 | 11,921.00 | 11,980.00 | 11,921.00 | 11,943.00 | 11,943.00 | 0.12% | 678,984 |
| Oct 6, 2025 | 11,950.00 | 11,998.00 | 11,929.00 | 11,929.00 | 11,929.00 | -0.36% | 787,564 |
| Oct 3, 2025 | 11,949.00 | 11,974.00 | 11,930.00 | 11,972.00 | 11,972.00 | 0.06% | 36,465 |
| Oct 2, 2025 | 11,999.00 | 11,999.00 | 11,920.00 | 11,965.00 | 11,965.00 | 0.38% | 65,718 |
| Oct 1, 2025 | 11,820.00 | 11,990.00 | 11,800.00 | 11,920.00 | 11,920.00 | 1.02% | 215,340 |
| Sep 30, 2025 | 11,817.00 | 11,874.00 | 11,704.00 | 11,800.00 | 11,800.00 | -0.14% | 82,492 |
| Sep 29, 2025 | 11,847.00 | 11,899.00 | 11,720.00 | 11,817.00 | 11,817.00 | 0.95% | 101,299 |
| Sep 26, 2025 | 11,765.00 | 11,899.00 | 11,706.00 | 11,706.00 | 11,706.00 | -0.01% | 57,068 |
| Sep 25, 2025 | 11,890.00 | 11,960.00 | 11,660.00 | 11,707.00 | 11,707.00 | -0.37% | 60,529 |
| Sep 23, 2025 | 11,902.00 | 11,902.00 | 11,751.00 | 11,751.00 | 11,751.00 | -0.86% | 30,566 |
| Sep 22, 2025 | 11,960.00 | 12,500.00 | 11,742.00 | 11,853.00 | 11,853.00 | -0.35% | 31,900 |
| Sep 19, 2025 | 11,949.00 | 11,990.00 | 11,776.00 | 11,895.00 | 11,895.00 | -0.83% | 200,221 |