Balwin Properties Limited (JSE:BWN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 265.00
0.00 (0.00%)
Jul 31, 2025, 5:00 PM SAST
Balwin Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 254.00 | 265.00 | 254.00 | 265.00 | 265.00 | - | 993 |
| Jul 30, 2025 | 264.00 | 265.00 | 263.00 | 265.00 | 265.00 | 0.76% | 75,573 |
| Jul 29, 2025 | 266.00 | 266.00 | 250.00 | 263.00 | 263.00 | -1.13% | 55,670 |
| Jul 28, 2025 | 265.00 | 266.00 | 250.00 | 266.00 | 266.00 | 1.53% | 9,052 |
| Jul 25, 2025 | 250.00 | 264.00 | 250.00 | 262.00 | 262.00 | 4.38% | 26,437 |
| Jul 24, 2025 | 250.00 | 265.00 | 250.00 | 251.00 | 251.00 | -3.83% | 30,832 |
| Jul 23, 2025 | 250.00 | 263.00 | 250.00 | 261.00 | 261.00 | 3.98% | 18,348 |
| Jul 22, 2025 | 268.00 | 268.00 | 250.00 | 251.00 | 251.00 | -6.69% | 7,629 |
| Jul 21, 2025 | 269.00 | 269.00 | 250.00 | 269.00 | 269.00 | 3.46% | 51,050 |
| Jul 18, 2025 | 251.00 | 260.00 | 250.00 | 260.00 | 260.00 | -0.76% | 10,237 |
| Jul 17, 2025 | 263.00 | 263.00 | 250.00 | 262.00 | 262.00 | 2.34% | 4,229 |
| Jul 16, 2025 | 259.00 | 259.00 | 250.00 | 256.00 | 256.00 | -1.16% | 120,660 |
| Jul 15, 2025 | 257.00 | 268.00 | 254.00 | 259.00 | 259.00 | 1.97% | 9,055 |
| Jul 14, 2025 | 254.00 | 269.00 | 253.00 | 254.00 | 254.00 | -4.15% | 18,744 |
| Jul 11, 2025 | 253.00 | 268.00 | 253.00 | 265.00 | 265.00 | - | 38,888 |
| Jul 10, 2025 | 254.00 | 265.00 | 253.00 | 265.00 | 265.00 | 0.76% | 15,128 |
| Jul 9, 2025 | 260.00 | 266.00 | 260.00 | 263.00 | 263.00 | -1.13% | 30,601 |
| Jul 8, 2025 | 265.00 | 266.00 | 253.00 | 266.00 | 266.00 | -0.75% | 51,987 |
| Jul 7, 2025 | 269.00 | 269.00 | 253.00 | 268.00 | 268.00 | 1.90% | 10,092 |
| Jul 4, 2025 | 268.00 | 268.00 | 258.00 | 263.00 | 263.00 | 2.73% | 9,514 |
| Jul 3, 2025 | 270.00 | 270.00 | 253.00 | 256.00 | 256.00 | 0.39% | 11,272 |
| Jul 2, 2025 | 253.00 | 287.00 | 253.00 | 255.00 | 255.00 | - | 51,078 |
| Jul 1, 2025 | 283.00 | 283.00 | 253.00 | 255.00 | 255.00 | -4.14% | 31,069 |
| Jun 30, 2025 | 263.00 | 283.00 | 253.00 | 266.00 | 266.00 | 1.53% | 62,939 |
| Jun 27, 2025 | 264.00 | 264.00 | 253.00 | 262.00 | 262.00 | -1.13% | 1,678 |
| Jun 26, 2025 | 260.00 | 265.00 | 253.00 | 265.00 | 265.00 | 2.32% | 59,743 |
| Jun 25, 2025 | 253.00 | 260.00 | 253.00 | 259.00 | 259.00 | 1.97% | 40,865 |
| Jun 24, 2025 | 260.00 | 260.00 | 253.00 | 254.00 | 254.00 | 0.40% | 51,768 |
| Jun 23, 2025 | 260.00 | 260.00 | 253.00 | 253.00 | 253.00 | - | 12,224 |
| Jun 20, 2025 | 258.00 | 260.00 | 253.00 | 253.00 | 253.00 | - | 53,545 |
| Jun 19, 2025 | 256.00 | 260.00 | 253.00 | 253.00 | 253.00 | -0.78% | 47,895 |
| Jun 18, 2025 | 254.00 | 255.00 | 253.00 | 255.00 | 255.00 | 1.19% | 43,977 |
| Jun 17, 2025 | 255.00 | 255.00 | 251.00 | 252.00 | 252.00 | -1.18% | 83,716 |
| Jun 13, 2025 | 255.00 | 255.00 | 250.00 | 255.00 | 255.00 | 1.59% | 65,795 |
| Jun 12, 2025 | 241.00 | 264.00 | 241.00 | 251.00 | 251.00 | 5.91% | 2,729 |
| Jun 11, 2025 | 236.00 | 256.00 | 236.00 | 237.00 | 237.00 | -5.95% | 170,049 |
| Jun 10, 2025 | 255.00 | 265.00 | 240.00 | 252.00 | 252.00 | -1.18% | 76,201 |
| Jun 9, 2025 | 236.00 | 255.00 | 236.00 | 255.00 | 255.00 | 9.91% | 81,930 |
| Jun 6, 2025 | 236.00 | 236.00 | 212.00 | 232.00 | 232.00 | 0.87% | 7,482 |
| Jun 5, 2025 | 236.00 | 236.00 | 212.00 | 230.00 | 230.00 | 0.44% | 26,734 |
| Jun 4, 2025 | 229.00 | 236.00 | 221.00 | 229.00 | 229.00 | 1.33% | 100,361 |
| Jun 3, 2025 | 210.00 | 233.00 | 210.00 | 226.00 | 226.00 | 6.10% | 43,387 |
| Jun 2, 2025 | 215.00 | 218.00 | 210.00 | 213.00 | 213.00 | - | 30,789 |
| May 30, 2025 | 215.00 | 215.00 | 210.00 | 213.00 | 213.00 | 0.47% | 15,743 |
| May 29, 2025 | 210.00 | 215.00 | 210.00 | 212.00 | 212.00 | -1.40% | 83,750 |
| May 28, 2025 | 210.00 | 215.00 | 210.00 | 215.00 | 215.00 | 3.37% | 59,229 |
| May 27, 2025 | 211.00 | 211.00 | 201.00 | 208.00 | 208.00 | -1.42% | 25,940 |
| May 26, 2025 | 211.00 | 211.00 | 200.00 | 211.00 | 211.00 | 4.98% | 2,553 |
| May 23, 2025 | 210.00 | 211.00 | 200.00 | 201.00 | 201.00 | -4.74% | 645 |
| May 22, 2025 | 199.00 | 211.00 | 199.00 | 211.00 | 211.00 | 0.48% | 316 |