Burstone Group Limited (JSE:BTN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 935.00
+9.00 (0.97%)
Mar 18, 2026, 5:00 PM SAST
Burstone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 922.00 | 940.00 | 922.00 | 935.00 | 935.00 | 0.97% | 3,472,139 |
| Mar 17, 2026 | 932.00 | 932.00 | 923.00 | 926.00 | 926.00 | -0.43% | 7,010,966 |
| Mar 16, 2026 | 921.00 | 949.00 | 921.00 | 930.00 | 930.00 | -1.59% | 2,015,089 |
| Mar 13, 2026 | 932.00 | 945.00 | 920.00 | 945.00 | 945.00 | 1.61% | 6,073,520 |
| Mar 12, 2026 | 937.00 | 938.00 | 919.00 | 930.00 | 930.00 | -0.96% | 3,353,192 |
| Mar 11, 2026 | 950.00 | 963.00 | 933.00 | 939.00 | 939.00 | -2.19% | 2,094,750 |
| Mar 10, 2026 | 988.00 | 988.00 | 923.00 | 960.00 | 960.00 | 2.13% | 8,680,210 |
| Mar 9, 2026 | 961.00 | 965.00 | 935.00 | 940.00 | 940.00 | -3.09% | 1,737,418 |
| Mar 6, 2026 | 976.00 | 984.00 | 962.00 | 970.00 | 970.00 | -1.32% | 1,550,355 |
| Mar 5, 2026 | 982.00 | 985.00 | 977.00 | 983.00 | 983.00 | 0.31% | 593,951 |
| Mar 4, 2026 | 991.00 | 991.00 | 935.00 | 980.00 | 980.00 | -0.10% | 1,269,591 |
| Mar 3, 2026 | 985.00 | 1,005.00 | 979.00 | 981.00 | 981.00 | -1.90% | 1,621,046 |
| Mar 2, 2026 | 1,015.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.86% | 1,493,809 |
| Feb 27, 2026 | 1,010.00 | 1,021.00 | 996.00 | 1,019.00 | 1,019.00 | 1.39% | 1,333,578 |
| Feb 26, 2026 | 1,019.00 | 1,019.00 | 995.00 | 1,005.00 | 1,005.00 | 1.31% | 701,939 |
| Feb 25, 2026 | 1,014.00 | 1,015.00 | 988.00 | 992.00 | 992.00 | -2.17% | 1,416,218 |
| Feb 24, 2026 | 1,000.00 | 1,015.00 | 996.00 | 1,014.00 | 1,014.00 | 1.40% | 4,916,551 |
| Feb 23, 2026 | 999.00 | 1,014.00 | 996.00 | 1,000.00 | 1,000.00 | 0.30% | 6,790,891 |
| Feb 20, 2026 | 1,000.00 | 1,000.00 | 995.00 | 997.00 | 997.00 | 0.10% | 896,697 |
| Feb 19, 2026 | 1,007.00 | 1,007.00 | 994.00 | 996.00 | 996.00 | -0.10% | 9,924,792 |
| Feb 18, 2026 | 1,005.00 | 1,005.00 | 997.00 | 997.00 | 997.00 | 0.10% | 1,661,385 |
| Feb 17, 2026 | 1,006.00 | 1,010.00 | 989.00 | 996.00 | 996.00 | -0.99% | 3,670,535 |
| Feb 16, 2026 | 1,008.00 | 1,013.00 | 1,000.00 | 1,006.00 | 1,006.00 | 1.11% | 1,667,517 |
| Feb 13, 2026 | 998.00 | 1,004.00 | 988.00 | 995.00 | 995.00 | 1.02% | 1,831,945 |
| Feb 12, 2026 | 974.00 | 992.00 | 966.00 | 985.00 | 985.00 | 1.34% | 4,904,893 |
| Feb 11, 2026 | 953.00 | 972.00 | 953.00 | 972.00 | 972.00 | 1.57% | 650,854 |
| Feb 10, 2026 | 964.00 | 966.00 | 953.00 | 957.00 | 957.00 | -0.31% | 2,570,165 |
| Feb 9, 2026 | 960.00 | 968.00 | 955.00 | 960.00 | 960.00 | - | 2,527,230 |
| Feb 6, 2026 | 960.00 | 963.00 | 948.00 | 960.00 | 960.00 | 0.63% | 701,919 |
| Feb 5, 2026 | 942.00 | 958.00 | 942.00 | 954.00 | 954.00 | 1.71% | 3,036,404 |
| Feb 4, 2026 | 945.00 | 947.00 | 934.00 | 938.00 | 938.00 | 0.11% | 2,687,471 |
| Feb 3, 2026 | 931.00 | 937.00 | 929.00 | 937.00 | 937.00 | 0.75% | 1,103,207 |
| Feb 2, 2026 | 915.00 | 930.00 | 915.00 | 930.00 | 930.00 | 0.32% | 3,485,052 |
| 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 |