Brimstone Investment Corporation Limited (JSE:BRN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 590.00
+34.00 (6.12%)
Jul 30, 2026, 4:39 PM SAST
JSE:BRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | -6.40% | 2,209 |
| Jul 28, 2026 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 2.41% | 234 |
| Jul 27, 2026 | 560.00 | 580.00 | 560.00 | 580.00 | 580.00 | 2.65% | 21,914 |
| Jul 24, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | - |
| Jul 23, 2026 | 579.00 | 579.00 | 541.00 | 565.00 | 565.00 | -0.70% | 64,465 |
| Jul 22, 2026 | 579.00 | 579.00 | 569.00 | 569.00 | 569.00 | -1.90% | 8,744 |
| Jul 21, 2026 | 540.00 | 580.00 | 540.00 | 580.00 | 580.00 | 7.21% | 34,267 |
| Jul 20, 2026 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | - | - |
| Jul 17, 2026 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0.19% | 19 |
| Jul 16, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Jul 15, 2026 | 541.00 | 541.00 | 540.00 | 540.00 | 540.00 | -0.18% | 3,264 |
| Jul 14, 2026 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | -6.56% | 19 |
| Jul 13, 2026 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | - | - |
| Jul 10, 2026 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | -0.17% | 5,593 |
| Jul 9, 2026 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | 0.87% | 59,808 |
| Jul 8, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | - |
| Jul 7, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -0.86% | 154 |
| Jul 6, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Jul 3, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 10.48% | 186,079 |
| Jul 2, 2026 | 517.00 | 525.00 | 517.00 | 525.00 | 525.00 | -4.55% | 191 |
| Jul 1, 2026 | 501.00 | 550.00 | 501.00 | 550.00 | 550.00 | 10.00% | 625 |
| Jun 30, 2026 | 501.00 | 501.00 | 500.00 | 500.00 | 500.00 | -9.91% | 555 |
| Jun 29, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 2.78% | 4,500 |
| Jun 26, 2026 | 501.00 | 540.00 | 501.00 | 540.00 | 540.00 | 6.93% | 46,669 |
| Jun 25, 2026 | 506.00 | 506.00 | 505.00 | 505.00 | 505.00 | -2.13% | 38,874 |
| Jun 24, 2026 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | - | - |
| Jun 23, 2026 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | 1.98% | 1,999,638 |
| Jun 22, 2026 | 525.00 | 530.00 | 506.00 | 506.00 | 506.00 | -6.30% | 164,654 |
| Jun 19, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Jun 18, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Jun 17, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -1.46% | 28,274 |
| Jun 15, 2026 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | -0.18% | 89 |
| Jun 12, 2026 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | 1.67% | 10,000 |
| Jun 11, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -1.82% | 20,000 |
| Jun 10, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Jun 9, 2026 | 530.00 | 550.00 | 530.00 | 550.00 | 550.00 | - | 76,432 |
| Jun 8, 2026 | 567.00 | 567.00 | 530.00 | 550.00 | 550.00 | 3.77% | 13,167 |
| Jun 5, 2026 | 532.00 | 551.00 | 506.00 | 530.00 | 530.00 | -0.38% | 82,109 |
| Jun 4, 2026 | 562.00 | 562.00 | 512.00 | 532.00 | 532.00 | -6.83% | 12,616 |
| Jun 3, 2026 | 541.00 | 574.00 | 501.00 | 571.00 | 571.00 | 3.63% | 60,687 |
| Jun 2, 2026 | 530.00 | 605.00 | 530.00 | 551.00 | 551.00 | 0.36% | 84,033 |
| Jun 1, 2026 | 550.00 | 550.00 | 520.00 | 549.00 | 549.00 | 0.37% | 6,770 |
| 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 |