Brimstone Investment Corporation Limited (JSE:BRN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 545.00
+18.00 (3.42%)
Sep 8, 2026, 4:42 PM SAST
JSE:BRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | - | - |
| Sep 4, 2026 | 528.00 | 528.00 | 527.00 | 527.00 | 527.00 | - | 31,607 |
| Sep 3, 2026 | 545.00 | 545.00 | 527.00 | 527.00 | 527.00 | -2.41% | 72,670 |
| Sep 2, 2026 | 559.00 | 560.00 | 527.00 | 540.00 | 540.00 | -3.40% | 4,305 |
| Sep 1, 2026 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | 2.19% | 2 |
| Aug 31, 2026 | 530.00 | 559.00 | 530.00 | 547.00 | 547.00 | -2.15% | 5 |
| Aug 28, 2026 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | - | - |
| Aug 27, 2026 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | - | - |
| Aug 26, 2026 | 559.00 | 559.00 | 540.00 | 559.00 | 559.00 | 1.64% | 21,371 |
| Aug 25, 2026 | 560.00 | 560.00 | 540.00 | 550.00 | 550.00 | -1.79% | 194,372 |
| Aug 24, 2026 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 1.82% | 7,571 |
| Aug 21, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Aug 20, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Aug 19, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 8,353 |
| Aug 18, 2026 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | -2.48% | 1,688 |
| Aug 17, 2026 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | - | - |
| Aug 14, 2026 | 543.00 | 564.00 | 540.00 | 564.00 | 564.00 | 4.44% | 29,701 |
| Aug 13, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Aug 12, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Aug 11, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 28 |
| Aug 7, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 20,726 |
| Aug 6, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -1.82% | 3,819 |
| Aug 5, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 13,764 |
| Aug 4, 2026 | 556.00 | 556.00 | 550.00 | 550.00 | 550.00 | -0.18% | 13,669 |
| Aug 3, 2026 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | -6.61% | 13,844 |
| Jul 31, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | - |
| Jul 30, 2026 | 589.00 | 590.00 | 589.00 | 590.00 | 590.00 | 6.12% | 653 |
| 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 |