Brimstone Investment Corporation Limited (JSE:BRN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 547.00
-23.00 (-4.04%)
May 29, 2026, 5:00 PM SAST
JSE:BRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 548.00 | 548.00 | 547.00 | 547.00 | 547.00 | -4.04% | 17,500 |
| May 28, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| May 27, 2026 | 550.00 | 640.00 | 535.00 | 570.00 | 570.00 | 3.64% | 172,513 |
| May 26, 2026 | 520.00 | 599.00 | 520.00 | 550.00 | 550.00 | 7.42% | 60,286 |
| May 25, 2026 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 2.40% | 59,079 |
| May 22, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 61,914 |
| May 21, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -0.99% | 2,984 |
| May 20, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1.00% | 3,235 |
| May 19, 2026 | 504.00 | 504.00 | 500.00 | 500.00 | 500.00 | 0.20% | 50,644 |
| May 18, 2026 | 460.00 | 500.00 | 460.00 | 499.00 | 499.00 | 4.61% | 40,268 |
| May 15, 2026 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | -5.36% | 3,100 |
| May 14, 2026 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | - | - |
| May 13, 2026 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | - | - |
| May 12, 2026 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | -0.98% | 913 |
| May 11, 2026 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | - | - |
| May 8, 2026 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | - | - |
| May 7, 2026 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | -2.12% | 12,500 |
| May 6, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | - |
| May 5, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | - |
| May 4, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 11,046 |
| Apr 30, 2026 | 450.00 | 520.00 | 450.00 | 520.00 | 520.00 | 6.12% | 54,422 |
| Apr 29, 2026 | 479.00 | 490.00 | 479.00 | 490.00 | 490.00 | 8.89% | 160,164 |
| Apr 28, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -9.09% | 15,000 |
| Apr 24, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | - | - |
| Apr 23, 2026 | 454.00 | 495.00 | 454.00 | 495.00 | 495.00 | 9.03% | 11,000 |
| Apr 22, 2026 | 452.00 | 454.00 | 451.00 | 454.00 | 454.00 | -8.28% | 28,708 |
| Apr 21, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 1.02% | 259 |
| Apr 20, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | - |
| Apr 17, 2026 | 485.00 | 490.00 | 485.00 | 490.00 | 490.00 | - | 23,925 |
| Apr 16, 2026 | 488.00 | 490.00 | 488.00 | 490.00 | 490.00 | -2.00% | 11,054 |
| Apr 15, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.60% | 10 |
| Apr 14, 2026 | 520.00 | 539.00 | 520.00 | 539.00 | 497.00 | 7.80% | 1,388 |
| Apr 13, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 461.04 | - | - |
| Apr 10, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 461.04 | - | - |
| Apr 9, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 461.04 | - | - |
| Apr 8, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 461.04 | -7.41% | 23,309 |
| Apr 7, 2026 | 539.00 | 540.00 | 539.00 | 540.00 | 497.92 | -0.92% | 410,109 |
| Apr 2, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 502.53 | - | - |
| Apr 1, 2026 | 535.00 | 545.00 | 487.00 | 545.00 | 502.53 | 1.87% | 163,606 |
| Mar 31, 2026 | 545.00 | 545.00 | 481.00 | 535.00 | 493.31 | 7.00% | 1,309,589 |
| Mar 30, 2026 | 487.00 | 519.00 | 475.00 | 500.00 | 461.04 | 2.67% | 957,731 |
| Mar 27, 2026 | 487.00 | 488.00 | 487.00 | 487.00 | 449.05 | - | 433,184 |
| Mar 26, 2026 | 487.00 | 487.00 | 487.00 | 487.00 | 449.05 | -2.79% | 10,000 |
| Mar 25, 2026 | 501.00 | 501.00 | 485.00 | 501.00 | 461.96 | -0.20% | 80,400 |
| Mar 24, 2026 | 501.00 | 502.00 | 474.00 | 502.00 | 462.88 | - | 1,668,043 |
| Mar 23, 2026 | 511.00 | 511.00 | 502.00 | 502.00 | 462.88 | -8.73% | 31,778 |
| Mar 20, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 507.14 | - | - |
| Mar 19, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 507.14 | - | - |
| Mar 18, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 507.14 | - | - |
| Mar 17, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 507.14 | 5.97% | 17,680 |