Barloworld Limited (JSE:BAW)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,730
+5 (0.04%)
Aug 8, 2025, 5:00 PM SAST
Barloworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 11,721.00 | 11,800.00 | 11,720.00 | 11,730.00 | 11,732.00 | 0.03% | 45,702 |
| Aug 7, 2025 | 11,795.00 | 11,800.00 | 11,714.00 | 11,726.00 | 11,726.00 | 0.09% | 88,542 |
| Aug 6, 2025 | 11,767.00 | 11,782.00 | 11,661.00 | 11,716.00 | 11,716.00 | -0.70% | 73,855 |
| Aug 5, 2025 | 11,740.00 | 11,805.00 | 11,740.00 | 11,799.00 | 11,799.00 | 0.52% | 223,343 |
| Aug 4, 2025 | 11,671.00 | 11,750.00 | 11,670.00 | 11,738.00 | 11,738.00 | 0.63% | 99,324 |
| Aug 1, 2025 | 11,666.00 | 11,769.00 | 11,646.00 | 11,664.00 | 11,664.00 | 0.14% | 130,907 |
| Jul 31, 2025 | 11,691.00 | 11,699.00 | 11,625.00 | 11,648.00 | 11,648.00 | 0.14% | 348,082 |
| Jul 30, 2025 | 11,687.00 | 11,798.00 | 11,625.00 | 11,632.00 | 11,632.00 | -0.61% | 136,517 |
| Jul 29, 2025 | 11,550.00 | 11,769.00 | 11,550.00 | 11,703.00 | 11,703.00 | 1.25% | 169,843 |
| Jul 28, 2025 | 11,750.00 | 11,824.00 | 11,540.00 | 11,559.00 | 11,559.00 | -1.79% | 344,029 |
| Jul 25, 2025 | 11,713.00 | 11,823.00 | 11,401.00 | 11,770.00 | 11,770.00 | -0.31% | 454,596 |
| Jul 24, 2025 | 11,754.00 | 11,825.00 | 11,754.00 | 11,807.00 | 11,807.00 | -0.01% | 413,126 |
| Jul 23, 2025 | 11,753.00 | 11,828.00 | 11,753.00 | 11,808.00 | 11,808.00 | 0.27% | 463,758 |
| Jul 22, 2025 | 11,847.00 | 11,847.00 | 11,726.00 | 11,776.00 | 11,776.00 | -0.28% | 648,301 |
| Jul 21, 2025 | 11,760.00 | 11,820.00 | 11,760.00 | 11,809.00 | 11,809.00 | 0.08% | 451,385 |
| Jul 18, 2025 | 11,783.00 | 11,861.00 | 11,758.00 | 11,799.00 | 11,799.00 | 0.37% | 418,214 |
| Jul 17, 2025 | 11,669.00 | 11,773.00 | 11,669.00 | 11,756.00 | 11,756.00 | 0.28% | 937,902 |
| Jul 16, 2025 | 11,635.00 | 11,776.00 | 11,505.00 | 11,723.00 | 11,723.00 | 1.73% | 260,732 |
| Jul 15, 2025 | 11,670.00 | 11,841.00 | 11,316.00 | 11,524.00 | 11,524.00 | -1.11% | 177,090 |
| Jul 14, 2025 | 11,619.00 | 11,666.00 | 11,619.00 | 11,653.00 | 11,653.00 | 0.31% | 87,558 |
| Jul 11, 2025 | 11,690.00 | 11,690.00 | 11,602.00 | 11,617.00 | 11,617.00 | 0.15% | 167,129 |
| Jul 10, 2025 | 11,545.00 | 11,621.00 | 11,461.00 | 11,600.00 | 11,600.00 | 0.03% | 243,266 |
| Jul 9, 2025 | 11,600.00 | 11,613.00 | 11,354.00 | 11,597.00 | 11,597.00 | 0.26% | 375,021 |
| Jul 8, 2025 | 11,575.00 | 11,625.00 | 11,515.00 | 11,567.00 | 11,567.00 | -0.07% | 496,068 |
| Jul 7, 2025 | 11,550.00 | 11,575.00 | 11,540.00 | 11,575.00 | 11,575.00 | 0.12% | 145,065 |
| Jul 4, 2025 | 11,500.00 | 11,677.00 | 11,460.00 | 11,561.00 | 11,561.00 | 0.50% | 180,944 |
| Jul 3, 2025 | 11,450.00 | 11,549.00 | 11,427.00 | 11,503.00 | 11,503.00 | 0.45% | 959,696 |
| Jul 2, 2025 | 11,499.00 | 11,499.00 | 11,349.00 | 11,452.00 | 11,452.00 | 0.64% | 165,313 |
| Jul 1, 2025 | 11,260.00 | 11,389.00 | 11,260.00 | 11,379.00 | 11,379.00 | 0.76% | 623,570 |
| Jun 30, 2025 | 11,234.00 | 11,354.00 | 10,908.00 | 11,293.00 | 11,293.00 | -0.05% | 1,292,219 |
| Jun 27, 2025 | 11,300.00 | 11,349.00 | 11,210.00 | 11,299.00 | 11,299.00 | - | 761,675 |
| Jun 26, 2025 | 10,997.00 | 11,436.00 | 10,902.00 | 11,299.00 | 11,299.00 | 3.43% | 543,406 |
| Jun 25, 2025 | 10,939.00 | 10,959.00 | 10,850.00 | 10,924.00 | 10,924.00 | 0.35% | 270,638 |
| Jun 24, 2025 | 10,800.00 | 10,946.00 | 10,800.00 | 10,886.00 | 10,886.00 | -0.14% | 238,459 |
| Jun 23, 2025 | 10,760.00 | 10,945.00 | 10,750.00 | 10,901.00 | 10,901.00 | 1.30% | 334,545 |
| Jun 20, 2025 | 11,098.00 | 11,098.00 | 10,300.00 | 10,761.00 | 10,761.00 | -1.91% | 2,322,658 |
| Jun 19, 2025 | 10,810.00 | 11,080.00 | 10,778.00 | 10,971.00 | 10,971.00 | 0.16% | 668,788 |
| Jun 18, 2025 | 10,801.00 | 10,997.00 | 10,801.00 | 10,953.00 | 10,953.00 | 0.01% | 471,282 |
| Jun 17, 2025 | 11,399.00 | 11,399.00 | 10,720.00 | 10,952.00 | 10,832.00 | -0.14% | 383,893 |
| Jun 13, 2025 | 10,884.00 | 10,981.00 | 10,860.00 | 10,967.00 | 10,846.84 | 0.97% | 172,622 |
| Jun 12, 2025 | 10,765.00 | 10,919.00 | 10,704.00 | 10,862.00 | 10,742.99 | 0.65% | 132,530 |
| Jun 11, 2025 | 10,887.00 | 11,029.00 | 10,750.00 | 10,792.00 | 10,673.75 | -0.18% | 74,964 |
| Jun 10, 2025 | 11,085.00 | 11,095.00 | 10,799.00 | 10,811.00 | 10,692.54 | 0.56% | 322,468 |
| Jun 9, 2025 | 10,869.00 | 11,100.00 | 10,655.00 | 10,751.00 | 10,633.20 | -1.35% | 305,837 |
| Jun 6, 2025 | 10,885.00 | 10,961.00 | 10,684.00 | 10,898.00 | 10,778.59 | 0.17% | 146,717 |
| Jun 5, 2025 | 10,858.00 | 11,250.00 | 10,707.00 | 10,879.00 | 10,759.80 | 0.51% | 447,628 |
| Jun 4, 2025 | 10,797.00 | 10,842.00 | 10,700.00 | 10,824.00 | 10,705.40 | 1.15% | 228,044 |
| Jun 3, 2025 | 10,635.00 | 10,728.00 | 10,410.00 | 10,701.00 | 10,583.75 | 0.62% | 187,439 |
| Jun 2, 2025 | 10,675.00 | 10,675.00 | 10,503.00 | 10,635.00 | 10,518.47 | -0.60% | 167,018 |
| May 30, 2025 | 10,669.00 | 10,741.00 | 10,633.00 | 10,699.00 | 10,581.77 | -0.01% | 505,299 |