Barloworld Limited (JSE:BAW)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,960
-26 (-0.22%)
Oct 20, 2025, 3:10 PM SAST
Barloworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 11,990.00 | 11,990.00 | 11,957.00 | 11,960.00 | 11,960.00 | -0.22% | 13,462 |
| Oct 17, 2025 | 11,931.00 | 11,986.00 | 11,931.00 | 11,986.00 | 11,986.00 | 0.28% | 98,285 |
| Oct 16, 2025 | 11,915.00 | 11,953.00 | 11,915.00 | 11,952.00 | 11,952.00 | 0.21% | 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 | 11,967.00 | 11,967.00 | 0.13% | 53,145 |
| Oct 13, 2025 | 11,951.00 | 11,985.00 | 11,951.00 | 11,952.00 | 11,952.00 | 0.05% | 10,285 |
| Oct 10, 2025 | 11,941.00 | 11,980.00 | 11,930.00 | 11,946.00 | 11,946.00 | -0.05% | 188,223 |
| Oct 9, 2025 | 11,938.00 | 11,965.00 | 11,932.00 | 11,952.00 | 11,952.00 | 0.03% | 243,293 |
| Oct 8, 2025 | 11,975.00 | 11,975.00 | 11,940.00 | 11,948.00 | 11,948.00 | 0.05% | 202,944 |
| Oct 7, 2025 | 11,921.00 | 11,980.00 | 11,921.00 | 11,942.00 | 11,942.00 | 0.11% | 678,984 |
| Oct 6, 2025 | 11,950.00 | 11,998.00 | 11,929.00 | 11,929.00 | 11,929.00 | -0.34% | 877,548 |
| Oct 3, 2025 | 11,949.00 | 11,974.00 | 11,930.00 | 11,970.00 | 11,970.00 | 0.03% | 36,465 |
| Oct 2, 2025 | 11,999.00 | 11,999.00 | 11,920.00 | 11,967.00 | 11,967.00 | 0.39% | 65,718 |
| Oct 1, 2025 | 11,820.00 | 11,990.00 | 11,800.00 | 11,921.00 | 11,921.00 | 1.04% | 215,340 |
| Sep 30, 2025 | 11,817.00 | 11,874.00 | 11,704.00 | 11,798.00 | 11,798.00 | -0.17% | 82,492 |
| Sep 29, 2025 | 11,847.00 | 11,899.00 | 11,720.00 | 11,818.00 | 11,818.00 | 0.94% | 101,299 |
| Sep 26, 2025 | 11,765.00 | 11,899.00 | 11,706.00 | 11,708.00 | 11,708.00 | - | 57,068 |
| Sep 25, 2025 | 11,890.00 | 11,960.00 | 11,660.00 | 11,708.00 | 11,708.00 | -0.37% | 60,529 |
| Sep 23, 2025 | 11,902.00 | 11,902.00 | 11,751.00 | 11,751.00 | 11,751.00 | -0.84% | 30,566 |
| Sep 22, 2025 | 11,960.00 | 12,500.00 | 11,742.00 | 11,851.00 | 11,851.00 | -0.38% | 31,900 |
| Sep 19, 2025 | 11,949.00 | 11,990.00 | 11,776.00 | 11,896.00 | 11,896.00 | -0.83% | 200,221 |
| Sep 18, 2025 | 11,809.00 | 12,200.00 | 11,809.00 | 11,996.00 | 11,996.00 | 0.33% | 58,409 |
| Sep 17, 2025 | 11,751.00 | 11,989.00 | 11,751.00 | 11,957.00 | 11,957.00 | 0.91% | 40,972 |
| Sep 16, 2025 | 11,984.00 | 11,984.00 | 11,795.00 | 11,849.00 | 11,849.00 | -0.01% | 127,310 |
| Sep 15, 2025 | 11,933.00 | 12,098.00 | 11,850.00 | 11,850.00 | 11,850.00 | -1.25% | 88,472 |
| Sep 12, 2025 | 11,899.00 | 12,000.00 | 11,899.00 | 12,000.00 | 12,000.00 | 0.83% | 133,065 |
| Sep 11, 2025 | 11,850.00 | 11,930.00 | 11,819.00 | 11,901.00 | 11,901.00 | 0.35% | 21,236 |
| Sep 10, 2025 | 11,831.00 | 11,946.00 | 11,818.00 | 11,859.00 | 11,859.00 | -0.17% | 31,549 |
| Sep 9, 2025 | 11,861.00 | 11,949.00 | 11,850.00 | 11,879.00 | 11,879.00 | -0.11% | 596,003 |
| Sep 8, 2025 | 11,878.00 | 11,980.00 | 11,804.00 | 11,892.00 | 11,892.00 | 0.41% | 523,277 |
| Sep 5, 2025 | 11,784.00 | 11,888.00 | 11,779.00 | 11,844.00 | 11,844.00 | 0.47% | 34,229 |
| Sep 4, 2025 | 11,870.00 | 11,989.00 | 11,759.00 | 11,789.00 | 11,789.00 | 0.33% | 62,395 |
| Sep 3, 2025 | 11,864.00 | 11,864.00 | 11,750.00 | 11,750.00 | 11,750.00 | -1.04% | 88,718 |
| Sep 2, 2025 | 11,841.00 | 11,874.00 | 11,747.00 | 11,874.00 | 11,874.00 | 0.64% | 142,516 |
| Sep 1, 2025 | 11,771.00 | 11,809.00 | 11,771.00 | 11,799.00 | 11,799.00 | 0.19% | 1,109,260 |
| Aug 29, 2025 | 11,774.00 | 11,777.00 | 11,751.00 | 11,777.00 | 11,777.00 | 0.23% | 107,049 |
| Aug 28, 2025 | 11,770.00 | 11,770.00 | 11,750.00 | 11,750.00 | 11,750.00 | 0.15% | 96,333 |
| Aug 27, 2025 | 11,703.00 | 11,779.00 | 11,703.00 | 11,732.00 | 11,732.00 | -0.01% | 6,958 |
| Aug 26, 2025 | 11,732.00 | 11,798.00 | 11,691.00 | 11,733.00 | 11,733.00 | 0.03% | 327,290 |
| Aug 25, 2025 | 11,785.00 | 11,785.00 | 11,654.00 | 11,729.00 | 11,729.00 | -0.05% | 57,366 |
| Aug 22, 2025 | 11,697.00 | 11,772.00 | 11,626.00 | 11,735.00 | 11,735.00 | 0.75% | 126,330 |
| Aug 21, 2025 | 11,732.00 | 11,749.00 | 11,634.00 | 11,648.00 | 11,648.00 | -0.88% | 220,791 |
| Aug 20, 2025 | 11,744.00 | 11,846.00 | 11,743.00 | 11,751.00 | 11,751.00 | -0.40% | 1,571,082 |
| Aug 19, 2025 | 11,781.00 | 11,844.00 | 11,751.00 | 11,798.00 | 11,798.00 | 0.14% | 847,433 |
| Aug 18, 2025 | 11,711.00 | 11,849.00 | 11,711.00 | 11,782.00 | 11,782.00 | 0.13% | 120,697 |
| Aug 15, 2025 | 11,803.00 | 11,817.00 | 11,715.00 | 11,767.00 | 11,767.00 | -0.27% | 274,968 |
| Aug 14, 2025 | 11,811.00 | 11,823.00 | 11,740.00 | 11,799.00 | 11,799.00 | 0.57% | 1,201,037 |
| Aug 13, 2025 | 11,800.00 | 11,801.00 | 11,719.00 | 11,732.00 | 11,732.00 | -0.57% | 37,372 |
| Aug 12, 2025 | 11,750.00 | 11,800.00 | 11,749.00 | 11,799.00 | 11,799.00 | 0.49% | 105,791 |
| Aug 11, 2025 | 11,794.00 | 11,794.00 | 11,730.00 | 11,742.00 | 11,742.00 | 0.09% | 62,610 |