Brimstone Investment Corporation Limited (JSE:BRT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 547.00
-3.00 (-0.55%)
At close: Aug 19, 2026
JSE:BRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | -0.55% | 7,800 |
| Aug 18, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Aug 17, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Aug 14, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Aug 13, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Aug 12, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Aug 11, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Aug 7, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Aug 6, 2026 | 502.00 | 550.00 | 502.00 | 550.00 | 550.00 | 9.56% | 5,225 |
| Aug 5, 2026 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | - | - |
| Aug 4, 2026 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | 0.20% | 25 |
| Aug 3, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - | 10,000 |
| Jul 31, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - | - |
| Jul 30, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - | - |
| Jul 29, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - | - |
| Jul 28, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - | 21 |
| Jul 27, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - | - |
| Jul 24, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - | - |
| Jul 23, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - | - |
| Jul 22, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - | - |
| Jul 21, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - | 53 |
| Jul 20, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - | - |
| Jul 17, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - | - |
| Jul 16, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | -4.02% | 250 |
| Jul 15, 2026 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | - | - |
| Jul 14, 2026 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 4.40% | 51 |
| Jul 13, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jul 10, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jul 9, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jul 8, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jul 7, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -6.54% | 22 |
| Jul 6, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Jul 3, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Jul 2, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Jul 1, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0.75% | 21 |
| Jun 30, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | 5.15% | 97 |
| Jun 29, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | - |
| Jun 26, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | - |
| Jun 25, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | - |
| Jun 24, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | - |
| Jun 23, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0.80% | 21 |
| Jun 22, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - | 72,007 |
| Jun 19, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - | - |
| Jun 18, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - | - |
| Jun 17, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - | - |
| Jun 15, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - | - |
| Jun 12, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - | - |
| Jun 11, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - | - |
| Jun 10, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - | - |
| Jun 9, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | -16.50% | 1 |