Balwin Properties Limited (JSE:BWN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 433.00
-2.00 (-0.46%)
Sep 9, 2026, 10:41 AM SAST
Balwin Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 432.00 | 435.00 | 432.00 | 435.00 | 435.00 | 1.16% | 282,953 |
| Sep 7, 2026 | 428.00 | 430.00 | 426.00 | 430.00 | 430.00 | 0.47% | 221,263 |
| Sep 4, 2026 | 425.00 | 430.00 | 425.00 | 428.00 | 428.00 | 0.47% | 11,480 |
| Sep 3, 2026 | 428.00 | 428.00 | 426.00 | 426.00 | 426.00 | - | 105,000 |
| Sep 2, 2026 | 429.00 | 429.00 | 426.00 | 426.00 | 426.00 | 0.24% | 742,855 |
| Sep 1, 2026 | 424.00 | 429.00 | 424.00 | 425.00 | 425.00 | -0.23% | 34,246 |
| Aug 31, 2026 | 423.00 | 430.00 | 423.00 | 426.00 | 426.00 | - | 57,497 |
| Aug 28, 2026 | 429.00 | 430.00 | 426.00 | 426.00 | 426.00 | 0.24% | 72,085 |
| Aug 27, 2026 | 423.00 | 426.00 | 423.00 | 425.00 | 425.00 | -1.16% | 27,256 |
| Aug 26, 2026 | 425.00 | 430.00 | 425.00 | 430.00 | 430.00 | 1.18% | 41,588 |
| Aug 25, 2026 | 429.00 | 429.00 | 423.00 | 425.00 | 425.00 | 0.24% | 46,961 |
| Aug 24, 2026 | 430.00 | 430.00 | 423.00 | 424.00 | 424.00 | -1.40% | 6,524 |
| Aug 21, 2026 | 425.00 | 430.00 | 424.00 | 430.00 | 430.00 | - | 19,179 |
| Aug 20, 2026 | 423.00 | 430.00 | 423.00 | 430.00 | 430.00 | 1.18% | 37,138 |
| Aug 19, 2026 | 425.00 | 429.00 | 319.00 | 425.00 | 425.00 | -1.16% | 1,370,704 |
| Aug 18, 2026 | 424.00 | 430.00 | 420.00 | 430.00 | 430.00 | 1.42% | 542,547 |
| Aug 17, 2026 | 422.00 | 424.00 | 420.00 | 424.00 | 424.00 | 0.47% | 40,627 |
| Aug 14, 2026 | 422.00 | 422.00 | 420.00 | 422.00 | 422.00 | 0.48% | 31,087 |
| Aug 13, 2026 | 424.00 | 424.00 | 420.00 | 420.00 | 420.00 | - | 372,997 |
| Aug 12, 2026 | 418.00 | 423.00 | 418.00 | 420.00 | 420.00 | -0.71% | 107,097 |
| Aug 11, 2026 | 418.00 | 423.00 | 418.00 | 423.00 | 423.00 | - | 4,605,997 |
| Aug 7, 2026 | 419.00 | 425.00 | 419.00 | 423.00 | 423.00 | 0.71% | 52,688 |
| Aug 6, 2026 | 424.00 | 424.00 | 420.00 | 420.00 | 420.00 | -0.24% | 138,081 |
| Aug 5, 2026 | 420.00 | 424.00 | 420.00 | 421.00 | 421.00 | 0.24% | 2,708 |
| Aug 4, 2026 | 413.00 | 424.00 | 413.00 | 420.00 | 420.00 | -0.94% | 17,775 |
| Aug 3, 2026 | 423.00 | 425.00 | 416.00 | 424.00 | 424.00 | - | 76,533 |
| Jul 31, 2026 | 424.00 | 424.00 | 420.00 | 424.00 | 424.00 | 1.19% | 7,617 |
| Jul 30, 2026 | 424.00 | 424.00 | 419.00 | 419.00 | 419.00 | -0.24% | 10,960 |
| 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 |