Burstone Group Limited (JSE:BTN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 926.00
-1.00 (-0.11%)
Feb 2, 2026, 12:04 PM SAST
Burstone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 915.00 | 934.00 | 915.00 | 927.00 | 927.00 | 0.22% | 2,650,309 |
| Jan 29, 2026 | 931.00 | 931.00 | 924.00 | 925.00 | 925.00 | 0.22% | 427,989 |
| Jan 28, 2026 | 928.00 | 930.00 | 919.00 | 923.00 | 923.00 | -0.22% | 453,380 |
| Jan 27, 2026 | 927.00 | 930.00 | 922.00 | 925.00 | 925.00 | -0.43% | 989,891 |
| Jan 26, 2026 | 929.00 | 937.00 | 929.00 | 929.00 | 929.00 | 0.22% | 910,982 |
| Jan 23, 2026 | 937.00 | 937.00 | 921.00 | 927.00 | 927.00 | -0.86% | 306,194 |
| Jan 22, 2026 | 937.00 | 940.00 | 928.00 | 935.00 | 935.00 | 0.54% | 730,690 |
| Jan 21, 2026 | 937.00 | 937.00 | 924.00 | 930.00 | 930.00 | -0.75% | 282,251 |
| Jan 20, 2026 | 935.00 | 937.00 | 926.00 | 937.00 | 937.00 | 0.54% | 137,656 |
| Jan 19, 2026 | 929.00 | 937.00 | 929.00 | 932.00 | 932.00 | -0.43% | 288,574 |
| Jan 16, 2026 | 928.00 | 938.00 | 928.00 | 936.00 | 936.00 | 0.21% | 618,281 |
| Jan 15, 2026 | 928.00 | 937.00 | 925.00 | 934.00 | 934.00 | 0.43% | 527,247 |
| Jan 14, 2026 | 935.00 | 935.00 | 923.00 | 930.00 | 930.00 | -0.32% | 495,135 |
| Jan 13, 2026 | 921.00 | 939.00 | 918.00 | 933.00 | 933.00 | 0.97% | 696,870 |
| Jan 12, 2026 | 940.00 | 940.00 | 924.00 | 924.00 | 924.00 | -0.65% | 379,279 |
| Jan 9, 2026 | 940.00 | 940.00 | 928.00 | 930.00 | 930.00 | -0.11% | 439,887 |
| Jan 8, 2026 | 947.00 | 947.00 | 921.00 | 931.00 | 931.00 | -0.64% | 699,174 |
| Jan 7, 2026 | 939.00 | 946.00 | 923.00 | 937.00 | 937.00 | 0.54% | 11,868,130 |
| Jan 6, 2026 | 930.00 | 936.00 | 922.00 | 932.00 | 932.00 | 0.87% | 898,000 |
| Jan 5, 2026 | 915.00 | 930.00 | 915.00 | 924.00 | 924.00 | 0.33% | 330,523 |
| Jan 2, 2026 | 922.00 | 925.00 | 911.00 | 921.00 | 921.00 | 0.77% | 187,794 |
| Dec 31, 2025 | 901.00 | 921.00 | 901.00 | 914.00 | 914.00 | 0.22% | 164,056 |
| Dec 30, 2025 | 911.00 | 918.00 | 907.00 | 912.00 | 912.00 | 0.33% | 708,210 |
| Dec 29, 2025 | 893.00 | 912.00 | 893.00 | 909.00 | 909.00 | 1.91% | 1,207,941 |
| Dec 24, 2025 | 902.00 | 902.00 | 892.00 | 892.00 | 892.00 | -0.56% | 220,987 |
| Dec 23, 2025 | 892.00 | 903.00 | 890.00 | 897.00 | 897.00 | 0.45% | 610,133 |
| Dec 22, 2025 | 889.00 | 893.00 | 881.00 | 893.00 | 893.00 | 0.45% | 720,308 |
| Dec 19, 2025 | 879.00 | 889.00 | 861.00 | 889.00 | 889.00 | 1.14% | 3,116,913 |
| Dec 18, 2025 | 874.00 | 889.00 | 870.00 | 879.00 | 879.00 | - | 1,341,481 |
| Dec 17, 2025 | 860.00 | 879.00 | 860.00 | 879.00 | 879.00 | 1.74% | 1,001,654 |
| Dec 15, 2025 | 878.00 | 878.00 | 864.00 | 864.00 | 864.00 | -0.58% | 369,054 |
| Dec 12, 2025 | 863.00 | 870.00 | 862.00 | 869.00 | 869.00 | 1.05% | 1,123,901 |
| Dec 11, 2025 | 874.00 | 874.00 | 854.00 | 860.00 | 860.00 | 0.47% | 724,802 |
| Dec 10, 2025 | 868.00 | 870.00 | 849.00 | 856.00 | 856.00 | -4.14% | 2,559,161 |
| Dec 9, 2025 | 896.00 | 919.00 | 875.00 | 893.00 | 847.04 | - | 7,776,612 |
| Dec 8, 2025 | 954.00 | 954.00 | 893.00 | 893.00 | 847.04 | -2.93% | 3,097,114 |
| Dec 5, 2025 | 947.00 | 955.00 | 920.00 | 920.00 | 872.65 | -3.16% | 4,288,541 |
| Dec 4, 2025 | 969.00 | 969.00 | 947.00 | 950.00 | 901.11 | -1.35% | 1,594,693 |
| Dec 3, 2025 | 970.00 | 970.00 | 961.00 | 963.00 | 913.44 | - | 790,984 |
| Dec 2, 2025 | 960.00 | 967.00 | 954.00 | 963.00 | 913.44 | 0.73% | 501,068 |
| Dec 1, 2025 | 970.00 | 970.00 | 953.00 | 956.00 | 906.80 | -0.52% | 1,127,723 |
| Nov 28, 2025 | 967.00 | 967.00 | 955.00 | 961.00 | 911.54 | 0.10% | 56,319,480 |
| Nov 27, 2025 | 964.00 | 964.00 | 955.00 | 960.00 | 910.59 | -0.52% | 1,717,907 |
| Nov 26, 2025 | 955.00 | 965.00 | 945.00 | 965.00 | 915.33 | 1.58% | 1,175,050 |
| Nov 25, 2025 | 941.00 | 952.00 | 934.00 | 950.00 | 901.11 | 0.64% | 290,630 |
| Nov 24, 2025 | 955.00 | 955.00 | 939.00 | 944.00 | 895.42 | -0.74% | 250,426 |
| Nov 21, 2025 | 933.00 | 958.00 | 933.00 | 951.00 | 902.06 | 0.32% | 405,391 |
| Nov 20, 2025 | 948.00 | 965.00 | 946.00 | 948.00 | 899.21 | -0.21% | 1,094,985 |
| Nov 19, 2025 | 969.00 | 969.00 | 949.00 | 950.00 | 901.11 | -0.73% | 627,528 |
| Nov 18, 2025 | 971.00 | 980.00 | 956.00 | 957.00 | 907.75 | -1.54% | 714,040 |