Balwin Properties Limited (JSE:BWN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 292.00
-4.00 (-1.35%)
Sep 30, 2025, 5:00 PM SAST
Balwin Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 289.00 | 292.00 | 283.00 | 292.00 | 292.00 | -1.35% | 12,169 |
| Sep 29, 2025 | 283.00 | 296.00 | 283.00 | 296.00 | 296.00 | -1.00% | 3,960 |
| Sep 26, 2025 | 290.00 | 299.00 | 281.00 | 299.00 | 299.00 | 1.36% | 24,579 |
| Sep 25, 2025 | 293.00 | 295.00 | 272.00 | 295.00 | 295.00 | -0.34% | 143,007 |
| Sep 23, 2025 | 295.00 | 297.00 | 294.00 | 296.00 | 296.00 | -2.31% | 616 |
| Sep 22, 2025 | 281.00 | 309.00 | 280.00 | 303.00 | 303.00 | 4.48% | 36,804 |
| Sep 19, 2025 | 302.00 | 302.00 | 285.00 | 290.00 | 290.00 | 1.75% | 76,376 |
| Sep 18, 2025 | 309.00 | 309.00 | 285.00 | 285.00 | 285.00 | -2.06% | 105,530 |
| Sep 17, 2025 | 310.00 | 310.00 | 281.00 | 291.00 | 291.00 | -4.59% | 74,454 |
| Sep 16, 2025 | 290.00 | 305.00 | 285.00 | 305.00 | 305.00 | 6.64% | 28,540 |
| Sep 15, 2025 | 305.00 | 305.00 | 282.00 | 286.00 | 286.00 | -6.23% | 41,163 |
| Sep 12, 2025 | 286.00 | 305.00 | 286.00 | 305.00 | 305.00 | 1.67% | 8,702 |
| Sep 11, 2025 | 315.00 | 315.00 | 300.00 | 300.00 | 300.00 | 1.35% | 21,415 |
| Sep 10, 2025 | 286.00 | 300.00 | 282.00 | 296.00 | 296.00 | 2.78% | 24,080 |
| Sep 9, 2025 | 324.00 | 324.00 | 283.00 | 288.00 | 288.00 | 0.70% | 65,264 |
| Sep 8, 2025 | 294.00 | 295.00 | 283.00 | 286.00 | 286.00 | -3.05% | 34,038 |
| Sep 5, 2025 | 292.00 | 295.00 | 284.00 | 295.00 | 295.00 | 1.72% | 100,854 |
| Sep 4, 2025 | 289.00 | 295.00 | 289.00 | 290.00 | 290.00 | -0.34% | 8,722 |
| Sep 3, 2025 | 286.00 | 295.00 | 285.00 | 291.00 | 291.00 | -0.34% | 59,053 |
| Sep 2, 2025 | 310.00 | 310.00 | 282.00 | 292.00 | 292.00 | -2.34% | 52,825 |
| Sep 1, 2025 | 270.00 | 304.00 | 270.00 | 299.00 | 299.00 | 11.15% | 109,410 |
| Aug 29, 2025 | 269.00 | 270.00 | 252.00 | 269.00 | 269.00 | 1.13% | 115,023 |
| Aug 28, 2025 | 259.00 | 269.00 | 259.00 | 266.00 | 266.00 | 1.53% | 76,903 |
| Aug 27, 2025 | 255.00 | 262.00 | 250.00 | 262.00 | 262.00 | 1.16% | 46,661 |
| Aug 26, 2025 | 250.00 | 261.00 | 250.00 | 259.00 | 259.00 | -3.36% | 53,107 |
| Aug 25, 2025 | 251.00 | 269.00 | 250.00 | 268.00 | 268.00 | 1.13% | 64,044 |
| Aug 22, 2025 | 269.00 | 269.00 | 251.00 | 265.00 | 265.00 | 4.74% | 19,865 |
| Aug 21, 2025 | 259.00 | 259.00 | 251.00 | 253.00 | 253.00 | -3.80% | 203,676 |
| Aug 20, 2025 | 265.00 | 265.00 | 249.00 | 263.00 | 263.00 | -1.87% | 982,264 |
| Aug 19, 2025 | 260.00 | 269.00 | 254.00 | 268.00 | 268.00 | 2.68% | 64,398 |
| Aug 18, 2025 | 245.00 | 264.00 | 245.00 | 261.00 | 261.00 | 5.24% | 5,601 |
| Aug 15, 2025 | 250.00 | 250.00 | 231.00 | 248.00 | 248.00 | -1.20% | 176,885 |
| Aug 14, 2025 | 252.00 | 256.00 | 251.00 | 251.00 | 251.00 | - | 5,859 |
| Aug 13, 2025 | 251.00 | 260.00 | 251.00 | 251.00 | 251.00 | -0.40% | 11,336 |
| Aug 12, 2025 | 250.00 | 258.00 | 250.00 | 252.00 | 252.00 | -5.62% | 72,486 |
| Aug 11, 2025 | 251.00 | 267.00 | 251.00 | 267.00 | 267.00 | 1.52% | 221 |
| Aug 8, 2025 | 255.00 | 263.00 | 250.00 | 263.00 | 263.00 | -0.38% | 48,893 |
| Aug 7, 2025 | 255.00 | 264.00 | 254.00 | 264.00 | 264.00 | 0.76% | 1,019 |
| Aug 6, 2025 | 260.00 | 264.00 | 260.00 | 262.00 | 262.00 | -0.76% | 15,069 |
| Aug 5, 2025 | 262.00 | 265.00 | 251.00 | 264.00 | 264.00 | -0.75% | 74,624 |
| Aug 4, 2025 | 266.00 | 266.00 | 251.00 | 266.00 | 266.00 | 0.38% | 16,764 |
| Aug 1, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | 1 |
| 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 |