Blue Label Telecoms Limited (JSE:BLU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,662.00
-42.00 (-2.46%)
Aug 22, 2025, 5:00 PM SAST
Blue Label Telecoms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,720.00 | 1,725.00 | 1,666.00 | 1,671.00 | 1,671.00 | -1.94% | 2,857 |
| Aug 21, 2025 | 1,800.00 | 1,836.00 | 1,704.00 | 1,704.00 | 1,704.00 | 2.77% | 8,024,151 |
| Aug 20, 2025 | 1,660.00 | 1,679.00 | 1,650.00 | 1,658.00 | 1,658.00 | 0.85% | 1,016,357 |
| Aug 19, 2025 | 1,665.00 | 1,665.00 | 1,637.00 | 1,644.00 | 1,644.00 | -0.12% | 1,143,359 |
| Aug 18, 2025 | 1,685.00 | 1,685.00 | 1,640.00 | 1,646.00 | 1,646.00 | 0.61% | 893,789 |
| Aug 15, 2025 | 1,670.00 | 1,670.00 | 1,632.00 | 1,636.00 | 1,636.00 | - | 921,174 |
| Aug 14, 2025 | 1,633.00 | 1,652.00 | 1,619.00 | 1,636.00 | 1,636.00 | 0.80% | 1,409,689 |
| Aug 13, 2025 | 1,634.00 | 1,658.00 | 1,622.00 | 1,623.00 | 1,623.00 | 0.93% | 2,108,843 |
| Aug 12, 2025 | 1,660.00 | 1,660.00 | 1,600.00 | 1,608.00 | 1,608.00 | -1.71% | 1,487,341 |
| Aug 11, 2025 | 1,660.00 | 1,670.00 | 1,629.00 | 1,636.00 | 1,636.00 | -1.15% | 894,017 |
| Aug 8, 2025 | 1,640.00 | 1,688.00 | 1,637.00 | 1,655.00 | 1,655.00 | 0.85% | 1,287,765 |
| Aug 7, 2025 | 1,674.00 | 1,674.00 | 1,626.00 | 1,641.00 | 1,641.00 | -0.36% | 1,573,054 |
| Aug 6, 2025 | 1,619.00 | 1,657.00 | 1,616.00 | 1,647.00 | 1,647.00 | 2.55% | 2,505,466 |
| Aug 5, 2025 | 1,610.00 | 1,631.00 | 1,600.00 | 1,606.00 | 1,606.00 | -0.31% | 2,489,941 |
| Aug 4, 2025 | 1,619.00 | 1,624.00 | 1,604.00 | 1,611.00 | 1,611.00 | 0.31% | 1,486,261 |
| Aug 1, 2025 | 1,636.00 | 1,650.00 | 1,591.00 | 1,606.00 | 1,606.00 | -1.89% | 2,576,409 |
| Jul 31, 2025 | 1,701.00 | 1,703.00 | 1,635.00 | 1,637.00 | 1,637.00 | -1.62% | 3,972,963 |
| Jul 30, 2025 | 1,640.00 | 1,672.00 | 1,620.00 | 1,664.00 | 1,664.00 | 2.84% | 2,058,045 |
| Jul 29, 2025 | 1,599.00 | 1,638.00 | 1,580.00 | 1,618.00 | 1,618.00 | 2.66% | 1,641,788 |
| Jul 28, 2025 | 1,566.00 | 1,577.00 | 1,548.00 | 1,576.00 | 1,576.00 | 1.81% | 763,558 |
| Jul 25, 2025 | 1,555.00 | 1,577.00 | 1,537.00 | 1,548.00 | 1,548.00 | -0.58% | 805,363 |
| Jul 24, 2025 | 1,481.00 | 1,570.00 | 1,480.00 | 1,557.00 | 1,557.00 | 5.27% | 2,278,428 |
| Jul 23, 2025 | 1,490.00 | 1,500.00 | 1,476.00 | 1,479.00 | 1,479.00 | -0.40% | 456,026 |
| Jul 22, 2025 | 1,501.00 | 1,515.00 | 1,481.00 | 1,485.00 | 1,485.00 | -1.00% | 1,589,798 |
| Jul 21, 2025 | 1,548.00 | 1,556.00 | 1,490.00 | 1,500.00 | 1,500.00 | -1.90% | 1,350,680 |
| Jul 18, 2025 | 1,488.00 | 1,530.00 | 1,475.00 | 1,529.00 | 1,529.00 | 3.73% | 2,232,162 |
| Jul 17, 2025 | 1,470.00 | 1,499.00 | 1,457.00 | 1,474.00 | 1,474.00 | 1.52% | 1,686,891 |
| Jul 16, 2025 | 1,452.00 | 1,485.00 | 1,447.00 | 1,452.00 | 1,452.00 | -1.56% | 1,521,066 |
| Jul 15, 2025 | 1,450.00 | 1,497.00 | 1,440.00 | 1,475.00 | 1,475.00 | 2.29% | 2,195,979 |
| Jul 14, 2025 | 1,427.00 | 1,449.00 | 1,423.00 | 1,442.00 | 1,442.00 | 1.62% | 1,614,378 |
| Jul 11, 2025 | 1,410.00 | 1,427.00 | 1,395.00 | 1,419.00 | 1,419.00 | 1.00% | 1,440,137 |
| Jul 10, 2025 | 1,376.00 | 1,413.00 | 1,376.00 | 1,405.00 | 1,405.00 | 1.08% | 2,331,785 |
| Jul 9, 2025 | 1,383.00 | 1,419.00 | 1,383.00 | 1,390.00 | 1,390.00 | 0.51% | 1,796,280 |
| Jul 8, 2025 | 1,387.00 | 1,393.00 | 1,364.00 | 1,383.00 | 1,383.00 | -0.50% | 1,788,469 |
| Jul 7, 2025 | 1,389.00 | 1,410.00 | 1,384.00 | 1,390.00 | 1,390.00 | 0.29% | 1,119,924 |
| Jul 4, 2025 | 1,440.00 | 1,440.00 | 1,371.00 | 1,386.00 | 1,386.00 | -1.77% | 1,413,069 |
| Jul 3, 2025 | 1,430.00 | 1,439.00 | 1,399.00 | 1,411.00 | 1,411.00 | -0.91% | 2,080,336 |
| Jul 2, 2025 | 1,453.00 | 1,464.00 | 1,405.00 | 1,424.00 | 1,424.00 | -1.18% | 3,307,172 |
| Jul 1, 2025 | 1,445.00 | 1,464.00 | 1,420.00 | 1,441.00 | 1,441.00 | 0.63% | 3,724,779 |
| Jun 30, 2025 | 1,415.00 | 1,454.00 | 1,415.00 | 1,432.00 | 1,432.00 | 1.42% | 4,491,490 |
| Jun 27, 2025 | 1,438.00 | 1,458.00 | 1,407.00 | 1,412.00 | 1,412.00 | 0.21% | 2,018,027 |
| Jun 26, 2025 | 1,430.00 | 1,448.00 | 1,407.00 | 1,409.00 | 1,409.00 | -2.22% | 2,719,051 |
| Jun 25, 2025 | 1,450.00 | 1,468.00 | 1,426.00 | 1,441.00 | 1,441.00 | 0.49% | 1,438,611 |
| Jun 24, 2025 | 1,420.00 | 1,450.00 | 1,403.00 | 1,434.00 | 1,434.00 | 1.77% | 2,121,070 |
| Jun 23, 2025 | 1,399.00 | 1,435.00 | 1,379.00 | 1,409.00 | 1,409.00 | 2.32% | 2,694,479 |
| Jun 20, 2025 | 1,324.00 | 1,383.00 | 1,310.00 | 1,377.00 | 1,377.00 | 4.95% | 4,344,383 |
| Jun 19, 2025 | 1,305.00 | 1,319.00 | 1,300.00 | 1,312.00 | 1,312.00 | - | 1,865,564 |
| Jun 18, 2025 | 1,335.00 | 1,335.00 | 1,289.00 | 1,312.00 | 1,312.00 | -0.91% | 3,660,814 |
| Jun 17, 2025 | 1,325.00 | 1,345.00 | 1,318.00 | 1,324.00 | 1,324.00 | -0.45% | 1,113,913 |
| Jun 13, 2025 | 1,355.00 | 1,369.00 | 1,330.00 | 1,330.00 | 1,330.00 | -2.13% | 3,680,214 |