Boxer Retail Limited (JSE:BOX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,273.00
-19.00 (-0.26%)
Feb 19, 2026, 5:00 PM SAST
Boxer Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 7,229.00 | 7,385.00 | 7,198.00 | 7,273.00 | - | - | 154,426 |
| Feb 18, 2026 | 7,053.00 | 7,273.00 | 7,053.00 | 7,273.00 | 7,273.00 | 3.50% | 244,283 |
| Feb 17, 2026 | 7,080.00 | 7,149.00 | 6,985.00 | 7,027.00 | 7,027.00 | -0.75% | 313,537 |
| Feb 16, 2026 | 6,930.00 | 7,095.00 | 6,930.00 | 7,080.00 | 7,080.00 | 1.87% | 466,188 |
| Feb 13, 2026 | 7,057.00 | 7,074.00 | 6,920.00 | 6,950.00 | 6,950.00 | -1.52% | 532,554 |
| Feb 12, 2026 | 6,923.00 | 7,097.00 | 6,923.00 | 7,057.00 | 7,057.00 | 0.44% | 374,070 |
| Feb 11, 2026 | 7,105.00 | 7,105.00 | 6,953.00 | 7,026.00 | 7,026.00 | 0.76% | 266,217 |
| Feb 10, 2026 | 7,299.00 | 7,299.00 | 6,917.00 | 6,973.00 | 6,973.00 | -3.65% | 592,739 |
| Feb 9, 2026 | 7,196.00 | 7,237.00 | 6,980.00 | 7,237.00 | 7,237.00 | 0.57% | 162,768 |
| Feb 6, 2026 | 7,179.00 | 7,305.00 | 7,144.00 | 7,196.00 | 7,196.00 | 0.64% | 642,017 |
| Feb 5, 2026 | 7,458.00 | 7,458.00 | 6,931.00 | 7,150.00 | 7,150.00 | -3.38% | 822,084 |
| Feb 4, 2026 | 7,450.00 | 7,506.00 | 7,375.00 | 7,400.00 | 7,400.00 | -0.80% | 393,324 |
| Feb 3, 2026 | 7,468.00 | 7,522.00 | 7,393.00 | 7,460.00 | 7,460.00 | 0.74% | 357,995 |
| Feb 2, 2026 | 7,350.00 | 7,450.00 | 7,242.00 | 7,405.00 | 7,405.00 | 0.64% | 378,962 |
| Jan 30, 2026 | 7,272.00 | 7,400.00 | 7,203.00 | 7,358.00 | 7,358.00 | -0.42% | 392,062 |
| Jan 29, 2026 | 7,390.00 | 7,435.00 | 7,295.00 | 7,389.00 | 7,389.00 | -0.15% | 200,117 |
| Jan 28, 2026 | 7,248.00 | 7,400.00 | 7,195.00 | 7,400.00 | 7,400.00 | 2.10% | 353,305 |
| Jan 27, 2026 | 7,498.00 | 7,499.00 | 7,248.00 | 7,248.00 | 7,248.00 | -3.10% | 106,093 |
| Jan 26, 2026 | 7,437.00 | 7,480.00 | 7,260.00 | 7,480.00 | 7,480.00 | 1.20% | 396,769 |
| Jan 23, 2026 | 7,275.00 | 7,413.00 | 7,180.00 | 7,391.00 | 7,391.00 | 1.64% | 500,572 |
| Jan 22, 2026 | 7,102.00 | 7,296.00 | 7,036.00 | 7,272.00 | 7,272.00 | 2.39% | 286,752 |
| Jan 21, 2026 | 7,128.00 | 7,167.00 | 7,038.00 | 7,102.00 | 7,102.00 | -0.32% | 219,725 |
| Jan 20, 2026 | 7,196.00 | 7,294.00 | 7,064.00 | 7,125.00 | 7,125.00 | -0.99% | 223,598 |
| Jan 19, 2026 | 7,170.00 | 7,215.00 | 7,072.00 | 7,196.00 | 7,196.00 | 0.36% | 184,132 |
| Jan 16, 2026 | 7,040.00 | 7,225.00 | 7,013.00 | 7,170.00 | 7,170.00 | 2.12% | 462,895 |
| Jan 15, 2026 | 7,060.00 | 7,121.00 | 6,952.00 | 7,021.00 | 7,021.00 | -0.13% | 232,026 |
| Jan 14, 2026 | 7,151.00 | 7,200.00 | 7,030.00 | 7,030.00 | 7,030.00 | -1.65% | 200,944 |
| Jan 13, 2026 | 7,210.00 | 7,215.00 | 7,087.00 | 7,148.00 | 7,148.00 | -0.86% | 173,160 |
| Jan 12, 2026 | 7,157.00 | 7,225.00 | 7,043.00 | 7,210.00 | 7,210.00 | 0.74% | 113,589 |
| Jan 9, 2026 | 6,975.00 | 7,181.00 | 6,974.00 | 7,157.00 | 7,157.00 | 2.21% | 296,563 |
| Jan 8, 2026 | 6,973.00 | 7,109.00 | 6,959.00 | 7,002.00 | 7,002.00 | -0.10% | 260,818 |
| Jan 7, 2026 | 6,965.00 | 7,043.00 | 6,932.00 | 7,009.00 | 7,009.00 | 0.63% | 362,374 |
| Jan 6, 2026 | 7,010.00 | 7,139.00 | 6,964.00 | 6,965.00 | 6,965.00 | -0.64% | 462,475 |
| Jan 5, 2026 | 7,117.00 | 7,137.00 | 6,992.00 | 7,010.00 | 7,010.00 | -1.50% | 163,913 |
| Jan 2, 2026 | 7,149.00 | 7,149.00 | 7,026.00 | 7,117.00 | 7,117.00 | -0.25% | 168,147 |
| Dec 31, 2025 | 7,118.00 | 7,154.00 | 7,059.00 | 7,135.00 | 7,135.00 | 0.61% | 18,495 |
| Dec 30, 2025 | 7,168.00 | 7,168.00 | 7,092.00 | 7,092.00 | 7,092.00 | -0.59% | 135,540 |
| Dec 29, 2025 | 7,055.00 | 7,135.00 | 7,014.00 | 7,134.00 | 7,134.00 | 0.55% | 285,354 |
| Dec 24, 2025 | 7,056.00 | 7,145.00 | 7,056.00 | 7,095.00 | 7,095.00 | 0.50% | 8,246 |
| Dec 23, 2025 | 7,061.00 | 7,118.00 | 7,040.00 | 7,060.00 | 7,060.00 | -0.04% | 324,996 |
| Dec 22, 2025 | 7,091.00 | 7,102.00 | 7,018.00 | 7,063.00 | 7,063.00 | -0.39% | 230,598 |
| Dec 19, 2025 | 7,158.00 | 7,221.00 | 7,008.00 | 7,091.00 | 7,091.00 | -1.40% | 791,580 |
| Dec 18, 2025 | 7,176.00 | 7,392.00 | 7,121.00 | 7,192.00 | 7,192.00 | 0.29% | 429,853 |
| Dec 17, 2025 | 7,176.00 | 7,380.00 | 7,093.00 | 7,171.00 | 7,171.00 | -0.68% | 173,061 |
| Dec 15, 2025 | 7,237.00 | 7,305.00 | 7,138.00 | 7,220.00 | 7,220.00 | 0.50% | 157,409 |
| Dec 12, 2025 | 7,064.00 | 7,327.00 | 7,059.00 | 7,184.00 | 7,184.00 | 1.81% | 596,170 |
| Dec 11, 2025 | 7,127.00 | 7,172.00 | 7,021.00 | 7,056.00 | 7,056.00 | -1.73% | 105,538 |
| Dec 10, 2025 | 7,300.00 | 7,300.00 | 7,005.00 | 7,180.00 | 7,180.00 | 1.82% | 1,096,456 |
| Dec 9, 2025 | 7,112.00 | 7,158.00 | 7,052.00 | 7,052.00 | 7,052.00 | -0.87% | 199,756 |
| Dec 8, 2025 | 7,380.00 | 7,380.00 | 7,074.00 | 7,114.00 | 7,114.00 | -0.71% | 181,126 |