Balwin Properties Limited (JSE:BWN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 313.00
-25.00 (-7.40%)
At close: Mar 27, 2026
Balwin Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 350.00 | 350.00 | 313.00 | 313.00 | 313.00 | -7.40% | 22,143 |
| Mar 26, 2026 | 350.00 | 350.00 | 321.00 | 338.00 | 338.00 | -2.03% | 18,128 |
| Mar 25, 2026 | 343.00 | 350.00 | 321.00 | 345.00 | 345.00 | 5.50% | 128,564 |
| Mar 24, 2026 | 316.00 | 344.00 | 316.00 | 327.00 | 327.00 | -2.10% | 203,833 |
| Mar 23, 2026 | 313.00 | 350.00 | 313.00 | 334.00 | 334.00 | -2.91% | 50,156 |
| Mar 20, 2026 | 330.00 | 350.00 | 330.00 | 344.00 | 344.00 | -0.29% | 446,868 |
| Mar 19, 2026 | 346.00 | 350.00 | 340.00 | 345.00 | 345.00 | 1.47% | 120,947 |
| Mar 18, 2026 | 322.00 | 350.00 | 320.00 | 340.00 | 340.00 | 3.03% | 180,052 |
| Mar 17, 2026 | 323.00 | 339.00 | 315.00 | 330.00 | 330.00 | 3.13% | 68,598 |
| Mar 16, 2026 | 345.00 | 354.00 | 312.00 | 320.00 | 320.00 | -7.25% | 36,745 |
| Mar 13, 2026 | 344.00 | 345.00 | 335.00 | 345.00 | 345.00 | 0.58% | 34,427 |
| Mar 12, 2026 | 344.00 | 353.00 | 336.00 | 343.00 | 343.00 | -2.00% | 26,982 |
| Mar 11, 2026 | 351.00 | 360.00 | 341.00 | 350.00 | 350.00 | -0.28% | 51,538 |
| Mar 10, 2026 | 350.00 | 358.00 | 345.00 | 351.00 | 351.00 | 0.29% | 74,181 |
| Mar 9, 2026 | 368.00 | 369.00 | 340.00 | 350.00 | 350.00 | -2.78% | 152,773 |
| Mar 6, 2026 | 345.00 | 360.00 | 345.00 | 360.00 | 360.00 | 4.35% | 216,206 |
| Mar 5, 2026 | 344.00 | 350.00 | 338.00 | 345.00 | 345.00 | 3.29% | 113,914 |
| Mar 4, 2026 | 339.00 | 345.00 | 330.00 | 334.00 | 334.00 | -1.76% | 22,652 |
| Mar 3, 2026 | 341.00 | 359.00 | 328.00 | 340.00 | 340.00 | -3.13% | 72,942 |
| Mar 2, 2026 | 345.00 | 362.00 | 325.00 | 351.00 | 351.00 | 2.93% | 304,146 |
| Feb 27, 2026 | 338.00 | 342.00 | 330.00 | 341.00 | 341.00 | 5.57% | 187,824 |
| Feb 26, 2026 | 330.00 | 340.00 | 323.00 | 323.00 | 323.00 | -2.12% | 102,031 |
| Feb 25, 2026 | 330.00 | 337.00 | 322.00 | 330.00 | 330.00 | 3.13% | 278,086 |
| Feb 24, 2026 | 339.00 | 339.00 | 320.00 | 320.00 | 320.00 | -4.48% | 154,058 |
| Feb 23, 2026 | 336.00 | 340.00 | 316.00 | 335.00 | 335.00 | - | 144,142 |
| Feb 20, 2026 | 328.00 | 335.00 | 312.00 | 335.00 | 335.00 | 4.36% | 328,447 |
| Feb 19, 2026 | 313.00 | 329.00 | 311.00 | 321.00 | 321.00 | 0.31% | 152,533 |
| Feb 18, 2026 | 311.00 | 325.00 | 311.00 | 320.00 | 320.00 | 2.56% | 11,161 |
| Feb 17, 2026 | 322.00 | 334.00 | 312.00 | 312.00 | 312.00 | 0.32% | 73,189 |
| Feb 16, 2026 | 321.00 | 323.00 | 311.00 | 311.00 | 311.00 | -1.89% | 169,368 |
| Feb 13, 2026 | 312.00 | 322.00 | 312.00 | 317.00 | 317.00 | -0.94% | 7,679 |
| Feb 12, 2026 | 320.00 | 323.00 | 311.00 | 320.00 | 320.00 | 3.23% | 46,980 |
| Feb 11, 2026 | 325.00 | 335.00 | 310.00 | 310.00 | 310.00 | -0.64% | 65,818 |
| Feb 10, 2026 | 304.00 | 325.00 | 304.00 | 312.00 | 312.00 | 0.65% | 27,456 |
| Feb 9, 2026 | 310.00 | 325.00 | 303.00 | 310.00 | 310.00 | 2.31% | 41,157 |
| Feb 6, 2026 | 304.00 | 317.00 | 303.00 | 303.00 | 303.00 | -0.33% | 49,319 |
| Feb 5, 2026 | 306.00 | 317.00 | 304.00 | 304.00 | 304.00 | -1.30% | 6,202,052 |
| Feb 4, 2026 | 314.00 | 317.00 | 308.00 | 308.00 | 308.00 | -1.60% | 5,725 |
| Feb 3, 2026 | 324.00 | 324.00 | 301.00 | 313.00 | 313.00 | -0.63% | 9,639 |
| Feb 2, 2026 | 300.00 | 320.00 | 300.00 | 315.00 | 315.00 | 5.00% | 51,780 |
| Jan 30, 2026 | 301.00 | 314.00 | 300.00 | 300.00 | 300.00 | - | 11,191 |
| Jan 29, 2026 | 320.00 | 320.00 | 300.00 | 300.00 | 300.00 | - | 18,477 |
| Jan 28, 2026 | 302.00 | 325.00 | 300.00 | 300.00 | 300.00 | -3.23% | 24,002 |
| Jan 27, 2026 | 302.00 | 327.00 | 302.00 | 310.00 | 310.00 | 0.32% | 58,042 |
| Jan 26, 2026 | 323.00 | 330.00 | 309.00 | 309.00 | 309.00 | -1.90% | 47,669 |
| Jan 23, 2026 | 313.00 | 320.00 | 313.00 | 315.00 | 315.00 | 0.64% | 14,755 |
| Jan 22, 2026 | 313.00 | 320.00 | 312.00 | 313.00 | 313.00 | 0.64% | 12,658 |
| Jan 21, 2026 | 308.00 | 320.00 | 301.00 | 311.00 | 311.00 | 3.67% | 25,145 |
| Jan 20, 2026 | 300.00 | 310.00 | 300.00 | 300.00 | 300.00 | -3.23% | 55,752 |
| Jan 19, 2026 | 326.00 | 326.00 | 301.00 | 310.00 | 310.00 | -3.13% | 3,501 |