Balwin Properties Limited (JSE:BWN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 419.00
-1.00 (-0.24%)
Jul 30, 2026, 5:00 PM SAST
Balwin Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 424.00 | 424.00 | 419.00 | 419.00 | - | -0.24% | 5,442 |
| Jul 29, 2026 | 424.00 | 424.00 | 420.00 | 420.00 | 420.00 | -0.94% | 23,221 |
| Jul 28, 2026 | 425.00 | 425.00 | 420.00 | 424.00 | 424.00 | 1.44% | 39,911 |
| Jul 27, 2026 | 424.00 | 425.00 | 418.00 | 418.00 | 418.00 | -1.65% | 172,433 |
| Jul 24, 2026 | 425.00 | 425.00 | 424.00 | 425.00 | 425.00 | - | 730 |
| Jul 23, 2026 | 419.00 | 425.00 | 417.00 | 425.00 | 425.00 | 1.19% | 80,193 |
| Jul 22, 2026 | 420.00 | 424.00 | 420.00 | 420.00 | 420.00 | -1.18% | 57,823 |
| Jul 21, 2026 | 424.00 | 425.00 | 420.00 | 425.00 | 425.00 | 1.19% | 19,362 |
| Jul 20, 2026 | 420.00 | 425.00 | 420.00 | 420.00 | 420.00 | - | 37,680 |
| Jul 17, 2026 | 421.00 | 425.00 | 413.00 | 420.00 | 420.00 | -0.24% | 264,338 |
| Jul 16, 2026 | 421.00 | 421.00 | 418.00 | 421.00 | 421.00 | - | 10,078 |
| Jul 15, 2026 | 421.00 | 421.00 | 418.00 | 421.00 | 421.00 | 0.48% | 6,504 |
| Jul 14, 2026 | 420.00 | 420.00 | 415.00 | 419.00 | 419.00 | -0.48% | 53,235 |
| Jul 13, 2026 | 411.00 | 421.00 | 411.00 | 421.00 | 421.00 | 0.72% | 202,186 |
| Jul 10, 2026 | 419.00 | 420.00 | 417.00 | 418.00 | 418.00 | -0.48% | 64,187 |
| Jul 9, 2026 | 420.00 | 420.00 | 417.00 | 420.00 | 420.00 | 0.96% | 42,712 |
| Jul 8, 2026 | 411.00 | 421.00 | 411.00 | 416.00 | 416.00 | -0.72% | 137,041 |
| Jul 7, 2026 | 419.00 | 421.00 | 419.00 | 419.00 | 419.00 | -0.48% | 16,556 |
| Jul 6, 2026 | 418.00 | 421.00 | 418.00 | 421.00 | 421.00 | - | 58,044 |
| Jul 3, 2026 | 421.00 | 421.00 | 419.00 | 421.00 | 421.00 | 0.24% | 19,622 |
| Jul 2, 2026 | 418.00 | 422.00 | 418.00 | 420.00 | 420.00 | - | 380,522 |
| Jul 1, 2026 | 419.00 | 420.00 | 416.00 | 420.00 | 420.00 | - | 193,762 |
| Jun 30, 2026 | 420.00 | 420.00 | 418.00 | 420.00 | 420.00 | - | 61,163 |
| Jun 29, 2026 | 418.00 | 421.00 | 418.00 | 420.00 | 420.00 | - | 38,554 |
| Jun 26, 2026 | 419.00 | 422.00 | 418.00 | 420.00 | 420.00 | - | 30,653 |
| Jun 25, 2026 | 420.00 | 422.00 | 418.00 | 420.00 | 420.00 | - | 25,170 |
| Jun 24, 2026 | 418.00 | 423.00 | 418.00 | 420.00 | 420.00 | 0.48% | 34,599 |
| Jun 23, 2026 | 418.00 | 420.00 | 418.00 | 418.00 | 418.00 | -1.18% | 23,102 |
| Jun 22, 2026 | 417.00 | 423.00 | 417.00 | 423.00 | 423.00 | - | 489,193 |
| Jun 19, 2026 | 434.00 | 436.00 | 420.00 | 423.00 | 423.00 | 0.95% | 262,029 |
| Jun 18, 2026 | 418.00 | 421.00 | 418.00 | 419.00 | 419.00 | 0.24% | 8,684 |
| Jun 17, 2026 | 417.00 | 422.00 | 417.00 | 418.00 | 418.00 | -0.24% | 255,083 |
| Jun 15, 2026 | 418.00 | 420.00 | 418.00 | 419.00 | 419.00 | 0.24% | 695,112 |
| Jun 12, 2026 | 418.00 | 420.00 | 418.00 | 418.00 | 418.00 | - | 28,244 |
| Jun 11, 2026 | 420.00 | 420.00 | 417.00 | 418.00 | 418.00 | -0.24% | 72,635 |
| Jun 10, 2026 | 416.00 | 419.00 | 416.00 | 419.00 | 419.00 | - | 52,543 |
| Jun 9, 2026 | 419.00 | 419.00 | 416.00 | 419.00 | 419.00 | 0.72% | 26,670 |
| Jun 8, 2026 | 417.00 | 420.00 | 416.00 | 416.00 | 416.00 | -0.48% | 64,678 |
| Jun 5, 2026 | 428.00 | 428.00 | 417.00 | 418.00 | 418.00 | -1.18% | 96,995 |
| Jun 4, 2026 | 420.00 | 423.00 | 419.00 | 423.00 | 423.00 | 0.71% | 609,364 |
| Jun 3, 2026 | 418.00 | 425.00 | 415.00 | 420.00 | 420.00 | 1.20% | 19,118 |
| Jun 2, 2026 | 419.00 | 424.00 | 415.00 | 415.00 | 415.00 | -0.95% | 172,278 |
| Jun 1, 2026 | 414.00 | 419.00 | 411.00 | 419.00 | 419.00 | 1.21% | 851,923 |
| May 29, 2026 | 415.00 | 415.00 | 414.00 | 414.00 | 414.00 | -0.72% | 994,864 |
| May 28, 2026 | 415.00 | 417.00 | 413.00 | 417.00 | 417.00 | 0.48% | 1,590,747 |
| May 27, 2026 | 413.00 | 415.00 | 413.00 | 415.00 | 415.00 | 0.24% | 767,229 |
| May 26, 2026 | 414.00 | 415.00 | 413.00 | 414.00 | 414.00 | - | 1,198,130 |
| May 25, 2026 | 414.00 | 415.00 | 413.00 | 414.00 | 414.00 | -0.24% | 4,222,970 |
| May 22, 2026 | 414.00 | 415.00 | 413.00 | 415.00 | 415.00 | 0.24% | 948,949 |
| May 21, 2026 | 414.00 | 415.00 | 414.00 | 414.00 | 414.00 | - | 2,485,408 |