Boxer Retail Limited (JSE:BOX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,124.00
-90.00 (-1.25%)
Aug 1, 2025, 10:00 AM SAST
Boxer Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7,339.00 | 7,339.00 | 7,096.00 | 7,096.00 | 7,096.00 | -1.61% | 14,619 |
| Jul 31, 2025 | 7,100.00 | 7,270.00 | 7,009.00 | 7,212.00 | 7,214.00 | 1.56% | 1,095,870 |
| Jul 30, 2025 | 6,971.00 | 7,559.00 | 6,971.00 | 7,101.00 | 7,101.00 | 1.57% | 1,212,291 |
| Jul 29, 2025 | 6,730.00 | 7,047.00 | 6,657.00 | 6,991.00 | 6,991.00 | 4.67% | 871,127 |
| Jul 28, 2025 | 6,700.00 | 6,939.00 | 6,640.00 | 6,679.00 | 6,679.00 | -0.18% | 1,172,497 |
| Jul 25, 2025 | 6,667.00 | 6,833.00 | 6,640.00 | 6,691.00 | 6,691.00 | -0.76% | 2,062,643 |
| Jul 24, 2025 | 6,650.00 | 6,894.00 | 6,650.00 | 6,742.00 | 6,742.00 | -0.60% | 233,342 |
| Jul 23, 2025 | 6,772.00 | 6,845.00 | 6,733.00 | 6,783.00 | 6,783.00 | -0.95% | 207,991 |
| Jul 22, 2025 | 6,950.00 | 6,950.00 | 6,795.00 | 6,848.00 | 6,848.00 | -0.41% | 85,870 |
| Jul 21, 2025 | 6,820.00 | 7,006.00 | 6,820.00 | 6,876.00 | 6,876.00 | -0.48% | 209,597 |
| Jul 18, 2025 | 6,860.00 | 6,928.00 | 6,800.00 | 6,909.00 | 6,909.00 | 1.65% | 282,112 |
| Jul 17, 2025 | 6,887.00 | 6,927.00 | 6,678.00 | 6,797.00 | 6,797.00 | -1.28% | 813,926 |
| Jul 16, 2025 | 6,805.00 | 7,021.00 | 6,772.00 | 6,885.00 | 6,885.00 | 1.01% | 190,937 |
| Jul 15, 2025 | 6,903.00 | 7,082.00 | 6,808.00 | 6,816.00 | 6,816.00 | -1.26% | 204,570 |
| Jul 14, 2025 | 7,198.00 | 7,198.00 | 6,903.00 | 6,903.00 | 6,903.00 | -4.13% | 136,964 |
| Jul 11, 2025 | 7,170.00 | 7,200.00 | 7,016.00 | 7,200.00 | 7,200.00 | 0.43% | 1,907,488 |
| Jul 10, 2025 | 7,089.00 | 7,181.00 | 7,063.00 | 7,169.00 | 7,169.00 | 1.14% | 574,750 |
| Jul 9, 2025 | 7,025.00 | 7,090.00 | 7,006.00 | 7,088.00 | 7,088.00 | 0.88% | 213,715 |
| Jul 8, 2025 | 6,991.00 | 7,084.00 | 6,831.00 | 7,026.00 | 7,026.00 | 0.85% | 215,852 |
| Jul 7, 2025 | 7,150.00 | 7,212.00 | 6,958.00 | 6,967.00 | 6,967.00 | -2.27% | 346,304 |
| Jul 4, 2025 | 7,089.00 | 7,154.00 | 7,075.00 | 7,129.00 | 7,129.00 | -0.03% | 169,903 |
| Jul 3, 2025 | 7,172.00 | 7,200.00 | 7,025.00 | 7,131.00 | 7,131.00 | 0.95% | 306,789 |
| Jul 2, 2025 | 6,825.00 | 7,112.00 | 6,825.00 | 7,064.00 | 7,064.00 | 0.76% | 1,285,740 |
| Jul 1, 2025 | 6,892.00 | 7,092.00 | 6,866.00 | 7,011.00 | 7,011.00 | 1.21% | 2,006,446 |
| Jun 30, 2025 | 6,951.00 | 6,951.00 | 6,730.00 | 6,927.00 | 6,927.00 | 1.93% | 583,430 |
| Jun 27, 2025 | 6,889.00 | 6,889.00 | 6,600.00 | 6,796.00 | 6,796.00 | 1.34% | 998,167 |
| Jun 26, 2025 | 6,857.00 | 7,018.00 | 6,665.00 | 6,706.00 | 6,706.00 | -2.22% | 870,848 |
| Jun 25, 2025 | 6,831.00 | 6,988.00 | 6,810.00 | 6,858.00 | 6,858.00 | -1.38% | 524,599 |
| Jun 24, 2025 | 6,752.00 | 7,019.00 | 6,750.00 | 6,954.00 | 6,954.00 | 3.53% | 1,324,382 |
| Jun 23, 2025 | 6,690.00 | 6,749.00 | 6,597.00 | 6,717.00 | 6,717.00 | 0.39% | 325,468 |
| Jun 20, 2025 | 6,500.00 | 6,691.00 | 6,500.00 | 6,691.00 | 6,691.00 | 1.56% | 5,347,236 |
| Jun 19, 2025 | 6,549.00 | 6,677.00 | 6,541.00 | 6,588.00 | 6,588.00 | 1.23% | 812,900 |
| Jun 18, 2025 | 6,350.00 | 6,518.00 | 6,337.00 | 6,508.00 | 6,508.00 | 2.20% | 1,151,508 |
| Jun 17, 2025 | 6,341.00 | 6,388.00 | 6,320.00 | 6,368.00 | 6,368.00 | 0.46% | 638,869 |
| Jun 13, 2025 | 6,336.00 | 6,451.00 | 6,306.00 | 6,339.00 | 6,339.00 | -0.97% | 3,621,749 |
| Jun 12, 2025 | 6,410.00 | 6,458.00 | 6,382.00 | 6,401.00 | 6,401.00 | -0.48% | 1,775,564 |
| Jun 11, 2025 | 6,430.00 | 6,461.00 | 6,400.00 | 6,432.00 | 6,432.00 | 0.22% | 437,871 |
| Jun 10, 2025 | 6,409.00 | 6,467.00 | 6,379.00 | 6,418.00 | 6,418.00 | 0.27% | 297,844 |
| Jun 9, 2025 | 6,491.00 | 6,491.00 | 6,352.00 | 6,401.00 | 6,401.00 | -0.45% | 1,047,132 |
| Jun 6, 2025 | 6,408.00 | 6,487.00 | 6,350.00 | 6,430.00 | 6,430.00 | 0.20% | 731,478 |
| Jun 5, 2025 | 6,549.00 | 6,549.00 | 6,390.00 | 6,417.00 | 6,417.00 | 0.39% | 1,492,961 |
| Jun 4, 2025 | 6,549.00 | 6,549.00 | 6,360.00 | 6,392.00 | 6,392.00 | - | 1,466,423 |
| Jun 3, 2025 | 6,569.00 | 6,569.00 | 6,336.00 | 6,392.00 | 6,392.00 | -0.58% | 1,002,716 |
| Jun 2, 2025 | 6,547.00 | 6,583.00 | 6,376.00 | 6,429.00 | 6,429.00 | -2.35% | 867,902 |
| May 30, 2025 | 6,498.00 | 6,584.00 | 6,487.00 | 6,584.00 | 6,584.00 | 1.31% | 1,009,922 |
| May 29, 2025 | 6,438.00 | 6,513.00 | 6,436.00 | 6,499.00 | 6,499.00 | 0.93% | 1,129,561 |
| May 28, 2025 | 6,483.00 | 6,528.00 | 6,430.00 | 6,439.00 | 6,439.00 | - | 318,071 |
| May 27, 2025 | 6,441.00 | 6,553.00 | 6,405.00 | 6,439.00 | 6,439.00 | -0.83% | 295,043 |
| May 26, 2025 | 6,353.00 | 6,567.00 | 6,350.00 | 6,493.00 | 6,493.00 | 2.08% | 557,393 |
| May 23, 2025 | 6,452.00 | 6,500.00 | 6,305.00 | 6,361.00 | 6,361.00 | -0.90% | 540,146 |