Boxer Retail Limited (JSE:BOX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,938.00
-62.00 (-0.78%)
May 29, 2026, 5:08 PM SAST
Boxer Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8,079.00 | 8,079.00 | 7,856.00 | 7,938.00 | 7,938.00 | -0.78% | 1,703,654 |
| May 28, 2026 | 8,149.00 | 8,149.00 | 7,909.00 | 8,000.00 | 8,000.00 | -0.56% | 1,080,892 |
| May 27, 2026 | 8,074.00 | 8,169.00 | 7,947.00 | 8,045.00 | 8,045.00 | -0.35% | 689,947 |
| May 26, 2026 | 8,200.00 | 8,391.00 | 8,083.00 | 8,169.00 | 8,073.63 | -1.58% | 1,385,136 |
| May 25, 2026 | 8,375.00 | 8,405.00 | 8,239.00 | 8,300.00 | 8,203.10 | -0.90% | 763,038 |
| May 22, 2026 | 8,336.00 | 8,390.00 | 8,224.00 | 8,375.00 | 8,277.23 | 1.50% | 1,200,847 |
| May 21, 2026 | 8,200.00 | 8,403.00 | 8,161.00 | 8,251.00 | 8,154.67 | 1.46% | 6,160,835 |
| May 20, 2026 | 8,333.00 | 8,333.00 | 8,106.00 | 8,132.00 | 8,037.06 | -0.83% | 3,343,800 |
| May 19, 2026 | 8,401.00 | 8,590.00 | 8,200.00 | 8,200.00 | 8,104.27 | -7.49% | 82,036,810 |
| May 18, 2026 | 8,652.00 | 9,059.00 | 8,578.00 | 8,864.00 | 8,760.52 | 2.45% | 397,208 |
| May 15, 2026 | 8,700.00 | 8,948.00 | 8,616.00 | 8,652.00 | 8,550.99 | -1.12% | 494,731 |
| May 14, 2026 | 8,882.00 | 8,980.00 | 8,750.00 | 8,750.00 | 8,647.85 | -1.13% | 277,492 |
| May 13, 2026 | 8,600.00 | 8,870.00 | 8,545.00 | 8,850.00 | 8,746.68 | 2.92% | 388,771 |
| May 12, 2026 | 8,600.00 | 8,637.00 | 8,319.00 | 8,599.00 | 8,498.61 | 0.41% | 468,266 |
| May 11, 2026 | 8,000.00 | 8,728.00 | 8,000.00 | 8,564.00 | 8,464.02 | 7.72% | 1,182,257 |
| May 8, 2026 | 7,973.00 | 8,001.00 | 7,738.00 | 7,950.00 | 7,857.19 | 0.95% | 183,581 |
| May 7, 2026 | 7,863.00 | 8,056.00 | 7,831.00 | 7,875.00 | 7,783.06 | 0.15% | 259,276 |
| May 6, 2026 | 7,900.00 | 8,075.00 | 7,678.00 | 7,863.00 | 7,771.20 | 2.44% | 286,599 |
| May 5, 2026 | 7,850.00 | 7,900.00 | 7,647.00 | 7,676.00 | 7,586.39 | -0.95% | 203,382 |
| May 4, 2026 | 7,812.00 | 7,949.00 | 7,700.00 | 7,750.00 | 7,659.52 | -2.69% | 109,705 |
| Apr 30, 2026 | 7,835.00 | 7,964.00 | 7,789.00 | 7,964.00 | 7,871.02 | 1.40% | 372,108 |
| Apr 29, 2026 | 7,900.00 | 7,973.00 | 7,799.00 | 7,854.00 | 7,762.31 | -0.58% | 147,575 |
| Apr 28, 2026 | 7,550.00 | 7,900.00 | 7,550.00 | 7,900.00 | 7,807.77 | 0.06% | 176,435 |
| Apr 24, 2026 | 7,649.00 | 7,949.00 | 7,585.00 | 7,895.00 | 7,802.83 | 2.53% | 450,493 |
| Apr 23, 2026 | 7,467.00 | 7,799.00 | 7,467.00 | 7,700.00 | 7,610.11 | 1.32% | 192,449 |
| Apr 22, 2026 | 7,822.00 | 7,892.00 | 7,523.00 | 7,600.00 | 7,511.27 | -1.30% | 123,049 |
| Apr 21, 2026 | 7,385.00 | 7,783.00 | 7,385.00 | 7,700.00 | 7,610.11 | 2.67% | 673,378 |
| Apr 20, 2026 | 7,680.00 | 7,680.00 | 7,441.00 | 7,500.00 | 7,412.44 | -0.46% | 93,027 |
| Apr 17, 2026 | 7,470.00 | 7,679.00 | 7,360.00 | 7,535.00 | 7,447.03 | 2.43% | 359,282 |
| Apr 16, 2026 | 7,108.00 | 7,400.00 | 7,108.00 | 7,356.00 | 7,270.12 | 2.28% | 306,860 |
| Apr 15, 2026 | 7,269.00 | 7,269.00 | 7,139.00 | 7,192.00 | 7,108.04 | -1.06% | 146,608 |
| Apr 14, 2026 | 7,171.00 | 7,280.00 | 7,161.00 | 7,269.00 | 7,184.14 | 2.01% | 120,194 |
| Apr 13, 2026 | 7,154.00 | 7,389.00 | 7,083.00 | 7,126.00 | 7,042.81 | -0.04% | 65,083 |
| Apr 10, 2026 | 7,075.00 | 7,214.00 | 7,000.00 | 7,129.00 | 7,045.77 | 0.75% | 255,399 |
| Apr 9, 2026 | 7,368.00 | 7,368.00 | 7,006.00 | 7,076.00 | 6,993.39 | -3.00% | 531,391 |
| Apr 8, 2026 | 7,425.00 | 7,599.00 | 7,295.00 | 7,295.00 | 7,209.83 | -0.41% | 393,739 |
| Apr 7, 2026 | 7,450.00 | 7,519.00 | 7,310.00 | 7,325.00 | 7,239.48 | -0.72% | 255,887 |
| Apr 2, 2026 | 7,448.00 | 7,455.00 | 7,360.00 | 7,378.00 | 7,291.86 | -1.03% | 122,886 |
| Apr 1, 2026 | 7,546.00 | 7,823.00 | 7,404.00 | 7,455.00 | 7,367.97 | -0.71% | 298,016 |
| Mar 31, 2026 | 7,450.00 | 7,600.00 | 7,450.00 | 7,508.00 | 7,420.35 | 0.52% | 285,956 |
| Mar 30, 2026 | 7,590.00 | 7,800.00 | 7,451.00 | 7,469.00 | 7,381.80 | -1.53% | 301,837 |
| Mar 27, 2026 | 7,883.00 | 7,907.00 | 7,515.00 | 7,585.00 | 7,496.45 | -3.38% | 421,206 |
| Mar 26, 2026 | 7,750.00 | 7,898.00 | 7,440.00 | 7,850.00 | 7,758.35 | 3.28% | 592,454 |
| Mar 25, 2026 | 7,875.00 | 8,000.00 | 7,545.00 | 7,601.00 | 7,512.26 | -3.77% | 180,415 |
| Mar 24, 2026 | 7,905.00 | 8,159.00 | 7,756.00 | 7,899.00 | 7,806.78 | 0.30% | 701,838 |
| Mar 23, 2026 | 7,420.00 | 7,911.00 | 7,270.00 | 7,875.00 | 7,783.06 | 6.06% | 755,182 |
| Mar 20, 2026 | 7,699.00 | 7,699.00 | 7,273.00 | 7,425.00 | 7,338.32 | 0.04% | 1,145,508 |
| Mar 19, 2026 | 7,148.00 | 7,799.00 | 7,103.00 | 7,422.00 | 7,335.35 | 3.08% | 1,189,228 |
| Mar 18, 2026 | 7,149.00 | 7,283.00 | 7,135.00 | 7,200.00 | 7,115.94 | 0.91% | 153,040 |
| Mar 17, 2026 | 7,158.00 | 7,250.00 | 7,038.00 | 7,135.00 | 7,051.70 | -0.17% | 152,088 |