Brimstone Investment Corporation Limited (JSE:BRN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 520.00
+1.00 (0.19%)
Dec 18, 2025, 9:42 AM SAST
JSE:BRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 2.12% | - |
| Dec 18, 2025 | 520.00 | 520.00 | 520.00 | 519.00 | 519.00 | - | 7,500 |
| Dec 17, 2025 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | - | 4,000 |
| Dec 15, 2025 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | -0.95% | 1,068 |
| Dec 12, 2025 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | - | - |
| Dec 11, 2025 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | - | - |
| Dec 10, 2025 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | - | 2,000 |
| Dec 9, 2025 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | -7.91% | 153 |
| Dec 8, 2025 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | - | - |
| Dec 5, 2025 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 7.16% | 5,000 |
| Dec 4, 2025 | 519.00 | 531.00 | 491.00 | 531.00 | 531.00 | 2.12% | 1,014,016 |
| Dec 3, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 3,800 |
| Dec 2, 2025 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 4.00% | 89,323 |
| Dec 1, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -3.85% | - |
| Nov 28, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 2.97% | 240,968 |
| Nov 27, 2025 | 520.00 | 520.00 | 505.00 | 505.00 | 505.00 | 3.06% | 2,600 |
| Nov 26, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | - |
| Nov 25, 2025 | 469.00 | 490.00 | 469.00 | 490.00 | 490.00 | 8.89% | 50,956 |
| Nov 24, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Nov 21, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Nov 20, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Nov 19, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 4.41% | 4,500 |
| Nov 18, 2025 | 426.00 | 431.00 | 426.00 | 431.00 | 431.00 | -6.30% | 4,456 |
| Nov 17, 2025 | 453.00 | 460.00 | 453.00 | 460.00 | 460.00 | 7.23% | 7,500 |
| Nov 14, 2025 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | - | - |
| Nov 13, 2025 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0.70% | 9,546 |
| Nov 12, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Nov 11, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | -8.19% | 726 |
| Nov 10, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - | - |
| Nov 7, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - | - |
| Nov 6, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - | - |
| Nov 5, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - | - |
| Nov 4, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - | - |
| Nov 3, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - | - |
| Oct 31, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - | - |
| Oct 30, 2025 | 474.00 | 474.00 | 451.00 | 464.00 | 464.00 | -2.11% | 15,608 |
| Oct 29, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | - |
| Oct 28, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 4.18% | 152 |
| Oct 27, 2025 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - | 2,898 |
| Oct 24, 2025 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - | - |
| Oct 23, 2025 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - | - |
| Oct 22, 2025 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - | - |
| Oct 21, 2025 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | -6.95% | 102 |
| Oct 20, 2025 | 490.00 | 490.00 | 489.00 | 489.00 | 489.00 | 8.67% | 4,250 |
| Oct 17, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Oct 16, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Oct 15, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 53 |
| Oct 14, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -0.22% | 11 |
| Oct 13, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - | - |
| Oct 10, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - | - |