Balwin Properties Limited (JSE:BWN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 250.00
-11.00 (-4.21%)
Aug 27, 2025, 3:41 PM SAST
Balwin Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |