Brimstone Investment Corporation Limited (JSE:BRN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 451.00
-49.00 (-9.80%)
Sep 30, 2025, 4:21 PM SAST
JSE:BRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Sep 25, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Sep 23, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -0.99% | 89,531 |
| Sep 22, 2025 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 5.21% | 68,969 |
| Sep 19, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | - |
| Sep 18, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | - |
| Sep 17, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | - |
| Sep 16, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | - |
| Sep 15, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.21% | - |
| Sep 12, 2025 | 470.00 | 481.00 | 470.00 | 479.00 | 479.00 | 1.91% | 75,552 |
| Sep 11, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Sep 10, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Sep 9, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Sep 8, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Sep 5, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Sep 4, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0.21% | - |
| Sep 3, 2025 | 467.00 | 470.00 | 467.00 | 469.00 | 469.00 | -0.21% | 50,000 |
| Sep 2, 2025 | 469.00 | 470.00 | 469.00 | 470.00 | 470.00 | -1.47% | 8,618 |
| Sep 1, 2025 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | - | - |
| Aug 29, 2025 | 470.00 | 477.00 | 470.00 | 477.00 | 477.00 | 1.49% | 17,634 |
| Aug 28, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Aug 27, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Aug 26, 2025 | 469.00 | 470.00 | 455.00 | 470.00 | 470.00 | 3.30% | 70,505 |
| Aug 25, 2025 | 454.00 | 455.00 | 425.00 | 455.00 | 455.00 | -2.99% | 38,958 |
| Aug 22, 2025 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | - | - |
| Aug 21, 2025 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | - | - |
| Aug 20, 2025 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | - | - |
| Aug 19, 2025 | 455.00 | 469.00 | 455.00 | 469.00 | 469.00 | 0.21% | 608 |
| Aug 18, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - | - |
| Aug 15, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | -0.21% | 1,844 |
| Aug 14, 2025 | 455.00 | 469.00 | 455.00 | 469.00 | 469.00 | -0.64% | 1,793 |
| Aug 13, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - | - |
| Aug 12, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - | - |
| Aug 11, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - | - |
| Aug 8, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - | - |
| Aug 7, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - | - |
| Aug 6, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - | - |
| Aug 5, 2025 | 421.00 | 472.00 | 421.00 | 472.00 | 472.00 | -0.21% | 7,734 |
| Aug 4, 2025 | 439.00 | 473.00 | 439.00 | 473.00 | 473.00 | -0.21% | 18,450 |
| Aug 1, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | - |
| Jul 31, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | - |
| Jul 30, 2025 | 437.00 | 474.00 | 436.00 | 474.00 | 474.00 | 13.94% | 96,359 |
| Jul 29, 2025 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 0.48% | 740 |
| Jul 28, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | - | - |
| Jul 25, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | - | - |
| Jul 24, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0.24% | - |
| Jul 23, 2025 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | -0.24% | 32,000 |
| Jul 22, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | -5.26% | 123 |
| Jul 21, 2025 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | - | - |
| Jul 18, 2025 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | - | - |