Brimstone Investment Corporation Limited (JSE:BRN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 535.00
+35.00 (7.00%)
Mar 31, 2026, 5:00 PM SAST
JSE:BRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 545.00 | 545.00 | 481.00 | 535.00 | 535.00 | 7.00% | 1,309,589 |
| Mar 30, 2026 | 487.00 | 519.00 | 475.00 | 500.00 | 500.00 | 2.67% | 957,731 |
| Mar 27, 2026 | 487.00 | 488.00 | 487.00 | 487.00 | 487.00 | - | 433,184 |
| Mar 26, 2026 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | -2.79% | 10,000 |
| Mar 25, 2026 | 501.00 | 501.00 | 485.00 | 501.00 | 501.00 | -0.20% | 80,400 |
| Mar 24, 2026 | 501.00 | 502.00 | 474.00 | 502.00 | 502.00 | - | 1,668,043 |
| Mar 23, 2026 | 511.00 | 511.00 | 502.00 | 502.00 | 502.00 | -8.73% | 31,778 |
| Mar 20, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Mar 19, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Mar 18, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Mar 17, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 5.97% | 17,680 |
| Mar 16, 2026 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | - | 2,141 |
| Mar 13, 2026 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | - | 5,169 |
| Mar 12, 2026 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | - | - |
| Mar 11, 2026 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | - | - |
| Mar 10, 2026 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | -2.99% | 59 |
| Mar 9, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | 6,556 |
| Mar 6, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Mar 5, 2026 | 551.00 | 551.00 | 535.00 | 535.00 | 535.00 | -2.73% | 24,177 |
| Mar 4, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 5,000 |
| Mar 3, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 9.56% | 121 |
| Mar 2, 2026 | 536.00 | 536.00 | 502.00 | 502.00 | 502.00 | -13.30% | 1,179 |
| Feb 27, 2026 | 550.00 | 579.00 | 550.00 | 579.00 | 579.00 | -4.30% | 34,002 |
| Feb 26, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Feb 25, 2026 | 561.00 | 605.00 | 560.00 | 605.00 | 605.00 | 8.81% | 33,034 |
| Feb 24, 2026 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | -9.59% | 531 |
| Feb 23, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - | - |
| Feb 20, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - | - |
| Feb 19, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - | 34 |
| Feb 18, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - | - |
| Feb 17, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0.65% | 3,027 |
| Feb 16, 2026 | 620.00 | 620.00 | 610.00 | 611.00 | 611.00 | 0.16% | 211,651 |
| Feb 13, 2026 | 597.00 | 610.00 | 597.00 | 610.00 | 610.00 | -3.17% | 71,572 |
| Feb 12, 2026 | 541.00 | 630.00 | 540.00 | 630.00 | 630.00 | 16.67% | 41,082 |
| Feb 11, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.75% | 9,325 |
| Feb 10, 2026 | 559.00 | 559.00 | 536.00 | 536.00 | 536.00 | -0.74% | 744 |
| Feb 9, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Feb 6, 2026 | 536.00 | 540.00 | 536.00 | 540.00 | 540.00 | -4.09% | 7,012,480 |
| Feb 5, 2026 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | - | - |
| Feb 4, 2026 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | - | - |
| Feb 3, 2026 | 540.00 | 563.00 | 537.00 | 563.00 | 563.00 | 4.84% | 11,070 |
| Feb 2, 2026 | 545.00 | 545.00 | 537.00 | 537.00 | 537.00 | - | 281 |
| Jan 30, 2026 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | - | - |
| Jan 29, 2026 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | - | - |
| Jan 28, 2026 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0.37% | 200 |
| Jan 27, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -2.55% | 18 |
| Jan 26, 2026 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 0.18% | 3,350 |
| Jan 23, 2026 | 525.00 | 548.00 | 525.00 | 548.00 | 548.00 | -0.36% | 7,518 |
| Jan 22, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 210 |
| Jan 21, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |