Boxer Retail Limited (JSE:BOX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,540.00
+190.00 (2.28%)
Jun 19, 2026, 5:00 PM SAST
Boxer Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8,010.00 | 8,350.00 | 8,001.00 | 8,350.00 | 8,350.00 | 3.66% | 4,154,962 |
| Jun 17, 2026 | 8,000.00 | 8,055.00 | 7,836.00 | 8,055.00 | 8,055.00 | 1.63% | 423,486 |
| Jun 15, 2026 | 8,000.00 | 8,051.00 | 7,706.00 | 7,926.00 | 7,926.00 | -0.30% | 629,945 |
| Jun 12, 2026 | 8,063.00 | 8,063.00 | 7,833.00 | 7,950.00 | 7,950.00 | 0.54% | 395,736 |
| Jun 11, 2026 | 7,829.00 | 7,964.00 | 7,765.00 | 7,907.00 | 7,907.00 | 1.00% | 407,010 |
| Jun 10, 2026 | 7,700.00 | 7,908.00 | 7,700.00 | 7,829.00 | 7,829.00 | 0.59% | 501,103 |
| Jun 9, 2026 | 7,900.00 | 7,900.00 | 7,583.00 | 7,783.00 | 7,783.00 | 0.82% | 598,949 |
| Jun 8, 2026 | 7,555.00 | 7,930.00 | 7,555.00 | 7,720.00 | 7,720.00 | -0.45% | 393,121 |
| Jun 5, 2026 | 7,699.00 | 7,968.00 | 7,555.00 | 7,755.00 | 7,755.00 | 1.36% | 714,042 |
| Jun 4, 2026 | 7,650.00 | 7,703.00 | 7,562.00 | 7,651.00 | 7,651.00 | -0.01% | 816,096 |
| Jun 3, 2026 | 7,722.00 | 7,755.00 | 7,603.00 | 7,652.00 | 7,652.00 | -0.05% | 1,052,463 |
| Jun 2, 2026 | 7,627.00 | 7,698.00 | 7,590.00 | 7,656.00 | 7,656.00 | 0.92% | 961,557 |
| Jun 1, 2026 | 7,850.00 | 7,930.00 | 7,586.00 | 7,586.00 | 7,586.00 | -4.43% | 1,783,299 |
| 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 |