Burstone Group Limited (JSE:BTN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 992.00
-22.00 (-2.17%)
At close: Feb 25, 2026
Burstone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 10.14 | 10.15 | 9.88 | 9.92 | 9.92 | -2.17% | 1,416,218 |
| Feb 24, 2026 | 10.00 | 10.15 | 9.96 | 10.14 | 10.14 | 1.40% | 4,916,551 |
| Feb 23, 2026 | 9.99 | 10.14 | 9.96 | 10.00 | 10.00 | 0.30% | 6,790,891 |
| Feb 20, 2026 | 10.00 | 10.00 | 9.95 | 9.97 | 9.97 | 0.10% | 896,697 |
| Feb 19, 2026 | 10.07 | 10.07 | 9.94 | 9.96 | 9.96 | -0.10% | 9,924,792 |
| Feb 18, 2026 | 10.05 | 10.05 | 9.97 | 9.97 | 9.97 | 0.10% | 1,661,385 |
| Feb 17, 2026 | 10.06 | 10.10 | 9.89 | 9.96 | 9.96 | -0.99% | 3,670,535 |
| Feb 16, 2026 | 10.08 | 10.13 | 10.00 | 10.06 | 10.06 | 1.11% | 1,667,517 |
| Feb 13, 2026 | 9.98 | 10.04 | 9.88 | 9.95 | 9.95 | 1.02% | 1,831,945 |
| Feb 12, 2026 | 9.74 | 9.92 | 9.66 | 9.85 | 9.85 | 1.34% | 4,904,893 |
| Feb 11, 2026 | 9.53 | 9.72 | 9.53 | 9.72 | 9.72 | 1.57% | 650,854 |
| Feb 10, 2026 | 9.64 | 9.66 | 9.53 | 9.57 | 9.57 | -0.31% | 2,570,165 |
| Feb 9, 2026 | 9.60 | 9.68 | 9.55 | 9.60 | 9.60 | - | 2,527,230 |
| Feb 6, 2026 | 9.60 | 9.63 | 9.48 | 9.60 | 9.60 | 0.63% | 701,919 |
| Feb 5, 2026 | 9.42 | 9.58 | 9.42 | 9.54 | 9.54 | 1.71% | 3,036,404 |
| Feb 4, 2026 | 9.45 | 9.47 | 9.34 | 9.38 | 9.38 | 0.11% | 2,687,471 |
| Feb 3, 2026 | 9.31 | 9.37 | 9.29 | 9.37 | 9.37 | 0.75% | 1,103,207 |
| Feb 2, 2026 | 9.15 | 9.30 | 9.15 | 9.30 | 9.30 | 0.32% | 3,485,052 |
| Jan 30, 2026 | 9.15 | 9.34 | 9.15 | 9.27 | 9.27 | 0.22% | 2,650,309 |
| Jan 29, 2026 | 9.31 | 9.31 | 9.24 | 9.25 | 9.25 | 0.22% | 427,989 |
| Jan 28, 2026 | 9.28 | 9.30 | 9.19 | 9.23 | 9.23 | -0.22% | 453,380 |
| Jan 27, 2026 | 9.27 | 9.30 | 9.22 | 9.25 | 9.25 | -0.43% | 989,891 |
| Jan 26, 2026 | 9.29 | 9.37 | 9.29 | 9.29 | 9.29 | 0.22% | 910,982 |
| Jan 23, 2026 | 9.37 | 9.37 | 9.21 | 9.27 | 9.27 | -0.86% | 306,194 |
| Jan 22, 2026 | 9.37 | 9.40 | 9.28 | 9.35 | 9.35 | 0.54% | 730,690 |
| Jan 21, 2026 | 9.37 | 9.37 | 9.24 | 9.30 | 9.30 | -0.75% | 282,251 |
| Jan 20, 2026 | 9.35 | 9.37 | 9.26 | 9.37 | 9.37 | 0.54% | 137,656 |
| Jan 19, 2026 | 9.29 | 9.37 | 9.29 | 9.32 | 9.32 | -0.43% | 288,574 |
| Jan 16, 2026 | 9.28 | 9.38 | 9.28 | 9.36 | 9.36 | 0.21% | 618,281 |
| Jan 15, 2026 | 9.28 | 9.37 | 9.25 | 9.34 | 9.34 | 0.43% | 527,247 |
| Jan 14, 2026 | 9.35 | 9.35 | 9.23 | 9.30 | 9.30 | -0.32% | 495,135 |
| Jan 13, 2026 | 9.21 | 9.39 | 9.18 | 9.33 | 9.33 | 0.97% | 696,870 |
| Jan 12, 2026 | 9.40 | 9.40 | 9.24 | 9.24 | 9.24 | -0.65% | 379,279 |
| Jan 9, 2026 | 9.40 | 9.40 | 9.28 | 9.30 | 9.30 | -0.11% | 439,887 |
| Jan 8, 2026 | 9.47 | 9.47 | 9.21 | 9.31 | 9.31 | -0.64% | 699,174 |
| Jan 7, 2026 | 9.39 | 9.46 | 9.23 | 9.37 | 9.37 | 0.54% | 11,868,130 |
| Jan 6, 2026 | 9.30 | 9.36 | 9.22 | 9.32 | 9.32 | 0.87% | 898,000 |
| Jan 5, 2026 | 9.15 | 9.30 | 9.15 | 9.24 | 9.24 | 0.33% | 330,523 |
| Jan 2, 2026 | 9.22 | 9.25 | 9.11 | 9.21 | 9.21 | 0.77% | 187,794 |
| Dec 31, 2025 | 9.01 | 9.21 | 9.01 | 9.14 | 9.14 | 0.22% | 164,056 |
| Dec 30, 2025 | 9.11 | 9.18 | 9.07 | 9.12 | 9.12 | 0.33% | 708,210 |
| Dec 29, 2025 | 8.93 | 9.12 | 8.93 | 9.09 | 9.09 | 1.91% | 1,207,941 |
| Dec 24, 2025 | 9.02 | 9.02 | 8.92 | 8.92 | 8.92 | -0.56% | 220,987 |
| Dec 23, 2025 | 8.92 | 9.03 | 8.90 | 8.97 | 8.97 | 0.45% | 610,133 |
| Dec 22, 2025 | 8.89 | 8.93 | 8.81 | 8.93 | 8.93 | 0.45% | 720,308 |
| Dec 19, 2025 | 8.79 | 8.89 | 8.61 | 8.89 | 8.89 | 1.14% | 3,116,913 |
| Dec 18, 2025 | 8.74 | 8.89 | 8.70 | 8.79 | 8.79 | - | 1,341,481 |
| Dec 17, 2025 | 8.60 | 8.79 | 8.60 | 8.79 | 8.79 | 1.74% | 1,001,654 |
| Dec 15, 2025 | 8.78 | 8.78 | 8.64 | 8.64 | 8.64 | -0.58% | 369,054 |
| Dec 12, 2025 | 8.63 | 8.70 | 8.62 | 8.69 | 8.69 | 1.05% | 1,123,901 |