Balwin Properties Limited (JSE:BWN)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
285.00
+10.00 (3.64%)
Oct 21, 2025, 2:48 PM SAST

Balwin Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025281.00285.00276.00285.00285.003.64%41,248
Oct 20, 2025287.00295.00275.00275.00275.00-0.36%80,577
Oct 17, 2025265.00278.00265.00276.00276.00-0.72%9,055
Oct 16, 2025278.00278.00271.00278.00278.000.36%24,451
Oct 15, 2025275.00288.00259.00277.00277.00-0.36%94,221
Oct 14, 2025285.00287.00275.00278.00278.000.36%34,897
Oct 13, 2025284.00285.00276.00277.00277.00-2.46%18,022
Oct 10, 2025284.00284.00274.00284.00284.001.79%864
Oct 9, 2025279.00280.00260.00279.00279.00-0.71%5,978
Oct 8, 2025287.00287.00270.00281.00281.00-1.75%42,322
Oct 7, 2025287.00288.00278.00286.00286.00-0.69%28,345
Oct 6, 2025293.00293.00277.00288.00288.000.70%52,097
Oct 3, 2025287.00287.00286.00286.00286.00-1.04%1,993
Oct 2, 2025286.00289.00281.00289.00289.002.85%22,316
Oct 1, 2025290.00293.00281.00281.00281.00-3.77%10,542
Sep 30, 2025289.00292.00283.00292.00292.00-1.35%12,169
Sep 29, 2025283.00296.00283.00296.00296.00-1.00%3,960
Sep 26, 2025290.00299.00281.00299.00299.001.36%24,579
Sep 25, 2025293.00295.00272.00295.00295.00-0.34%143,007
Sep 23, 2025295.00297.00294.00296.00296.00-2.31%616
Sep 22, 2025281.00309.00280.00303.00303.004.48%36,804
Sep 19, 2025302.00302.00285.00290.00290.001.75%76,376
Sep 18, 2025309.00309.00285.00285.00285.00-2.06%105,530
Sep 17, 2025310.00310.00281.00291.00291.00-4.59%74,454
Sep 16, 2025290.00305.00285.00305.00305.006.64%28,540
Sep 15, 2025305.00305.00282.00286.00286.00-6.23%41,163
Sep 12, 2025286.00305.00286.00305.00305.001.67%8,702
Sep 11, 2025315.00315.00300.00300.00300.001.35%21,415
Sep 10, 2025286.00300.00282.00296.00296.002.78%24,080
Sep 9, 2025324.00324.00283.00288.00288.000.70%65,264
Sep 8, 2025294.00295.00283.00286.00286.00-3.05%34,038
Sep 5, 2025292.00295.00284.00295.00295.001.72%100,854
Sep 4, 2025289.00295.00289.00290.00290.00-0.34%8,722
Sep 3, 2025286.00295.00285.00291.00291.00-0.34%59,053
Sep 2, 2025310.00310.00282.00292.00292.00-2.34%52,825
Sep 1, 2025270.00304.00270.00299.00299.0011.15%109,410
Aug 29, 2025269.00270.00252.00269.00269.001.13%115,023
Aug 28, 2025259.00269.00259.00266.00266.001.53%76,903
Aug 27, 2025255.00262.00250.00262.00262.001.16%46,661
Aug 26, 2025250.00261.00250.00259.00259.00-3.36%53,107
Aug 25, 2025251.00269.00250.00268.00268.001.13%64,044
Aug 22, 2025269.00269.00251.00265.00265.004.74%19,865
Aug 21, 2025259.00259.00251.00253.00253.00-3.80%203,676
Aug 20, 2025265.00265.00249.00263.00263.00-1.87%982,264
Aug 19, 2025260.00269.00254.00268.00268.002.68%64,398
Aug 18, 2025245.00264.00245.00261.00261.005.24%5,601
Aug 15, 2025250.00250.00231.00248.00248.00-1.20%176,885
Aug 14, 2025252.00256.00251.00251.00251.00-5,859
Aug 13, 2025251.00260.00251.00251.00251.00-0.40%11,336
Aug 12, 2025250.00258.00250.00252.00252.00-5.62%72,486