Barloworld Limited (JSE:BAW)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,845
+55 (0.47%)
Sep 5, 2025, 5:00 PM SAST
Barloworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11,784.00 | 11,888.00 | 11,779.00 | 11,845.00 | 11,844.00 | 0.48% | 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 |
| Aug 8, 2025 | 11,721.00 | 11,800.00 | 11,720.00 | 11,732.00 | 11,732.00 | 0.05% | 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 |