Burstone Group Limited (JSE:BTN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 889.00
+10.00 (1.14%)
At close: Dec 19, 2025
Burstone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 958.00 | 972.00 | 956.00 | 972.00 | 921.97 | 1.99% | 507,376 |
| Nov 14, 2025 | 956.00 | 972.00 | 946.00 | 953.00 | 903.95 | -0.83% | 2,460,781 |
| Nov 13, 2025 | 959.00 | 973.00 | 956.00 | 961.00 | 911.54 | 0.95% | 1,554,390 |
| Nov 12, 2025 | 960.00 | 960.00 | 945.00 | 952.00 | 903.00 | 0.11% | 440,399 |
| Nov 11, 2025 | 949.00 | 951.00 | 940.00 | 951.00 | 902.06 | 1.17% | 718,107 |
| Nov 10, 2025 | 943.00 | 949.00 | 935.00 | 940.00 | 891.62 | - | 404,374 |
| Nov 7, 2025 | 929.00 | 943.00 | 925.00 | 940.00 | 891.62 | 1.18% | 344,683 |
| Nov 6, 2025 | 918.00 | 929.00 | 912.00 | 929.00 | 881.19 | 1.09% | 566,959 |
| Nov 5, 2025 | 911.00 | 919.00 | 911.00 | 919.00 | 871.70 | 0.55% | 426,677 |
| Nov 4, 2025 | 915.00 | 921.00 | 905.00 | 914.00 | 866.96 | 0.44% | 854,198 |
| Nov 3, 2025 | 912.00 | 928.00 | 903.00 | 910.00 | 863.17 | 0.66% | 157,989 |
| Oct 31, 2025 | 915.00 | 921.00 | 904.00 | 904.00 | 857.47 | -2.06% | 1,256,102 |
| Oct 30, 2025 | 903.00 | 923.00 | 894.00 | 923.00 | 875.50 | 2.21% | 1,106,581 |
| Oct 29, 2025 | 900.00 | 906.00 | 888.00 | 903.00 | 856.53 | 0.89% | 903,084 |
| Oct 28, 2025 | 876.00 | 898.00 | 876.00 | 895.00 | 848.94 | 2.29% | 1,442,998 |
| Oct 27, 2025 | 878.00 | 878.00 | 868.00 | 875.00 | 829.97 | -0.11% | 686,492 |
| Oct 24, 2025 | 875.00 | 876.00 | 864.00 | 876.00 | 830.92 | 0.23% | 446,399 |
| Oct 23, 2025 | 871.00 | 875.00 | 862.00 | 874.00 | 829.02 | 0.58% | 428,567 |
| Oct 22, 2025 | 875.00 | 875.00 | 862.00 | 869.00 | 824.28 | - | 555,503 |
| Oct 21, 2025 | 869.00 | 869.00 | 859.00 | 869.00 | 824.28 | 0.46% | 1,410,709 |
| Oct 20, 2025 | 861.00 | 869.00 | 849.00 | 865.00 | 820.48 | - | 2,036,168 |
| Oct 17, 2025 | 859.00 | 865.00 | 848.00 | 865.00 | 820.48 | 1.41% | 1,037,641 |
| Oct 16, 2025 | 844.00 | 853.00 | 841.00 | 853.00 | 809.10 | 1.07% | 557,586 |
| Oct 15, 2025 | 856.00 | 860.00 | 840.00 | 844.00 | 800.56 | - | 889,665 |
| Oct 14, 2025 | 850.00 | 856.00 | 843.00 | 844.00 | 800.56 | - | 648,457 |
| Oct 13, 2025 | 843.00 | 852.00 | 834.00 | 844.00 | 800.56 | 0.48% | 321,788 |
| Oct 10, 2025 | 836.00 | 844.00 | 832.00 | 840.00 | 796.77 | 0.84% | 1,089,629 |