Barloworld Limited (JSE:BAW)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
11,706
-1 (-0.01%)
Sep 26, 2025, 5:02 PM SAST

Barloworld Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202511,765.0011,899.0011,706.0011,706.0011,708.00-0.02%57,068
Sep 25, 202511,890.0011,960.0011,660.0011,708.0011,708.00-0.37%60,529
Sep 23, 202511,902.0011,902.0011,751.0011,751.0011,751.00-0.84%30,566
Sep 22, 202511,960.0012,500.0011,742.0011,851.0011,851.00-0.38%31,900
Sep 19, 202511,949.0011,990.0011,776.0011,896.0011,896.00-0.83%200,221
Sep 18, 202511,809.0012,200.0011,809.0011,996.0011,996.000.33%58,409
Sep 17, 202511,751.0011,989.0011,751.0011,957.0011,957.000.91%40,972
Sep 16, 202511,984.0011,984.0011,795.0011,849.0011,849.00-0.01%127,310
Sep 15, 202511,933.0012,098.0011,850.0011,850.0011,850.00-1.25%88,472
Sep 12, 202511,899.0012,000.0011,899.0012,000.0012,000.000.83%133,065
Sep 11, 202511,850.0011,930.0011,819.0011,901.0011,901.000.35%21,236
Sep 10, 202511,831.0011,946.0011,818.0011,859.0011,859.00-0.17%31,549
Sep 9, 202511,861.0011,949.0011,850.0011,879.0011,879.00-0.11%596,003
Sep 8, 202511,878.0011,980.0011,804.0011,892.0011,892.000.41%523,277
Sep 5, 202511,784.0011,888.0011,779.0011,844.0011,844.000.47%34,229
Sep 4, 202511,870.0011,989.0011,759.0011,789.0011,789.000.33%62,395
Sep 3, 202511,864.0011,864.0011,750.0011,750.0011,750.00-1.04%88,718
Sep 2, 202511,841.0011,874.0011,747.0011,874.0011,874.000.64%142,516
Sep 1, 202511,771.0011,809.0011,771.0011,799.0011,799.000.19%1,109,260
Aug 29, 202511,774.0011,777.0011,751.0011,777.0011,777.000.23%107,049
Aug 28, 202511,770.0011,770.0011,750.0011,750.0011,750.000.15%96,333
Aug 27, 202511,703.0011,779.0011,703.0011,732.0011,732.00-0.01%6,958
Aug 26, 202511,732.0011,798.0011,691.0011,733.0011,733.000.03%327,290
Aug 25, 202511,785.0011,785.0011,654.0011,729.0011,729.00-0.05%57,366
Aug 22, 202511,697.0011,772.0011,626.0011,735.0011,735.000.75%126,330
Aug 21, 202511,732.0011,749.0011,634.0011,648.0011,648.00-0.88%220,791
Aug 20, 202511,744.0011,846.0011,743.0011,751.0011,751.00-0.40%1,571,082
Aug 19, 202511,781.0011,844.0011,751.0011,798.0011,798.000.14%847,433
Aug 18, 202511,711.0011,849.0011,711.0011,782.0011,782.000.13%120,697
Aug 15, 202511,803.0011,817.0011,715.0011,767.0011,767.00-0.27%274,968
Aug 14, 202511,811.0011,823.0011,740.0011,799.0011,799.000.57%1,201,037
Aug 13, 202511,800.0011,801.0011,719.0011,732.0011,732.00-0.57%37,372
Aug 12, 202511,750.0011,800.0011,749.0011,799.0011,799.000.49%105,791
Aug 11, 202511,794.0011,794.0011,730.0011,742.0011,742.000.09%62,610
Aug 8, 202511,721.0011,800.0011,720.0011,732.0011,732.000.05%45,702
Aug 7, 202511,795.0011,800.0011,714.0011,726.0011,726.000.09%88,542
Aug 6, 202511,767.0011,782.0011,661.0011,716.0011,716.00-0.70%73,855
Aug 5, 202511,740.0011,805.0011,740.0011,799.0011,799.000.52%223,343
Aug 4, 202511,671.0011,750.0011,670.0011,738.0011,738.000.63%99,324
Aug 1, 202511,666.0011,769.0011,646.0011,664.0011,664.000.14%130,907
Jul 31, 202511,691.0011,699.0011,625.0011,648.0011,648.000.14%348,082
Jul 30, 202511,687.0011,798.0011,625.0011,632.0011,632.00-0.61%136,517
Jul 29, 202511,550.0011,769.0011,550.0011,703.0011,703.001.25%169,843
Jul 28, 202511,750.0011,824.0011,540.0011,559.0011,559.00-1.79%344,029
Jul 25, 202511,713.0011,823.0011,401.0011,770.0011,770.00-0.31%454,596
Jul 24, 202511,754.0011,825.0011,754.0011,807.0011,807.00-0.01%413,126
Jul 23, 202511,753.0011,828.0011,753.0011,808.0011,808.000.27%463,758
Jul 22, 202511,847.0011,847.0011,726.0011,776.0011,776.00-0.28%648,301
Jul 21, 202511,760.0011,820.0011,760.0011,809.0011,809.000.08%451,385
Jul 18, 202511,783.0011,861.0011,758.0011,799.0011,799.000.37%418,214