Balwin Properties Limited (JSE:BWN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 262.00
-6.00 (-2.24%)
At close: Nov 28, 2025
Balwin Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 254.00 | 262.00 | 254.00 | 262.00 | 262.00 | -2.24% | 236,665 |
| Nov 27, 2025 | 265.00 | 268.00 | 240.00 | 268.00 | 268.00 | 2.29% | 1,180,100 |
| Nov 26, 2025 | 257.00 | 267.00 | 257.00 | 262.00 | 262.00 | 1.95% | 10,411 |
| Nov 25, 2025 | 267.00 | 268.00 | 257.00 | 257.00 | 257.00 | - | 15,192 |
| Nov 24, 2025 | 266.00 | 266.00 | 256.00 | 257.00 | 257.00 | -3.02% | 65,445 |
| Nov 21, 2025 | 270.00 | 270.00 | 261.00 | 265.00 | 265.00 | -1.85% | 35,155 |
| Nov 20, 2025 | 270.00 | 274.00 | 266.00 | 270.00 | 270.00 | - | 29,512 |
| Nov 19, 2025 | 273.00 | 274.00 | 267.00 | 270.00 | 270.00 | -0.37% | 49,344 |
| Nov 18, 2025 | 268.00 | 274.00 | 268.00 | 271.00 | 271.00 | -1.09% | 83,884 |
| Nov 17, 2025 | 270.00 | 274.00 | 263.00 | 274.00 | 274.00 | - | 42,370 |
| Nov 14, 2025 | 275.00 | 275.00 | 262.00 | 274.00 | 274.00 | 0.74% | 64,539 |
| Nov 13, 2025 | 273.00 | 277.00 | 272.00 | 272.00 | 272.00 | -1.09% | 7,770 |
| Nov 12, 2025 | 272.00 | 277.00 | 272.00 | 275.00 | 275.00 | -0.72% | 13,874 |
| Nov 11, 2025 | 277.00 | 277.00 | 271.00 | 277.00 | 277.00 | 0.36% | 35,821 |
| Nov 10, 2025 | 272.00 | 278.00 | 272.00 | 276.00 | 276.00 | 0.73% | 52,091 |
| Nov 7, 2025 | 272.00 | 279.00 | 272.00 | 274.00 | 274.00 | 1.11% | 60,629 |
| Nov 6, 2025 | 275.00 | 277.00 | 271.00 | 271.00 | 271.00 | -0.37% | 36,284 |
| Nov 5, 2025 | 274.00 | 283.00 | 259.00 | 272.00 | 272.00 | -2.51% | 80,151 |
| Nov 4, 2025 | 283.00 | 284.00 | 275.00 | 279.00 | 279.00 | -0.36% | 53,692 |
| Nov 3, 2025 | 287.00 | 287.00 | 277.00 | 280.00 | 280.00 | - | 39,872 |
| Oct 31, 2025 | 276.00 | 285.00 | 276.00 | 280.00 | 280.00 | 1.45% | 61,741 |
| Oct 30, 2025 | 285.00 | 285.00 | 276.00 | 276.00 | 276.00 | -3.16% | 14,649 |
| Oct 29, 2025 | 285.00 | 289.00 | 280.00 | 285.00 | 285.00 | - | 16,983 |
| Oct 28, 2025 | 290.00 | 297.00 | 275.00 | 285.00 | 285.00 | 1.79% | 146,188 |
| Oct 27, 2025 | 285.00 | 285.00 | 280.00 | 280.00 | 280.00 | -1.41% | 40,010 |
| Oct 24, 2025 | 276.00 | 285.00 | 275.00 | 284.00 | 284.00 | 7.98% | 3,828 |
| Oct 23, 2025 | 280.00 | 282.00 | 263.00 | 263.00 | 263.00 | -8.04% | 32,578 |
| Oct 22, 2025 | 290.00 | 290.00 | 276.00 | 286.00 | 286.00 | -0.35% | 53,506 |
| Oct 21, 2025 | 281.00 | 293.00 | 276.00 | 287.00 | 287.00 | 4.36% | 80,602 |
| Oct 20, 2025 | 287.00 | 295.00 | 275.00 | 275.00 | 275.00 | - | 80,577 |
| Oct 17, 2025 | 265.00 | 278.00 | 265.00 | 275.00 | 275.00 | -1.08% | 9,055 |
| Oct 16, 2025 | 278.00 | 278.00 | 271.00 | 278.00 | 278.00 | 0.72% | 24,451 |
| Oct 15, 2025 | 275.00 | 288.00 | 259.00 | 276.00 | 276.00 | -1.43% | 94,221 |
| Oct 14, 2025 | 285.00 | 287.00 | 275.00 | 280.00 | 280.00 | 1.45% | 34,897 |
| Oct 13, 2025 | 284.00 | 285.00 | 276.00 | 276.00 | 276.00 | -2.82% | 18,022 |
| Oct 10, 2025 | 284.00 | 284.00 | 274.00 | 284.00 | 284.00 | 1.43% | 864 |
| Oct 9, 2025 | 279.00 | 280.00 | 260.00 | 280.00 | 280.00 | - | 5,978 |
| Oct 8, 2025 | 287.00 | 287.00 | 270.00 | 280.00 | 280.00 | -2.44% | 42,322 |
| Oct 7, 2025 | 287.00 | 288.00 | 278.00 | 287.00 | 287.00 | -1.03% | 28,345 |
| Oct 6, 2025 | 293.00 | 293.00 | 277.00 | 290.00 | 290.00 | 1.05% | 52,097 |
| Oct 3, 2025 | 287.00 | 287.00 | 286.00 | 287.00 | 287.00 | -0.69% | 1,993 |
| Oct 2, 2025 | 286.00 | 289.00 | 281.00 | 289.00 | 289.00 | 2.85% | 22,316 |
| Oct 1, 2025 | 290.00 | 293.00 | 281.00 | 281.00 | 281.00 | -3.77% | 10,542 |
| 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 | 294.00 | 294.00 | -2.00% | 616 |
| Sep 22, 2025 | 281.00 | 309.00 | 280.00 | 300.00 | 300.00 | 3.81% | 36,804 |
| Sep 19, 2025 | 302.00 | 302.00 | 285.00 | 289.00 | 289.00 | 1.40% | 76,376 |