Balwin Properties Limited (JSE:BWN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 414.00
-3.00 (-0.72%)
May 29, 2026, 5:00 PM SAST
Balwin Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 419.00 | 419.00 | 408.00 | 414.00 | 414.00 | 4.02% | 3,350,608 |
| May 19, 2026 | 395.00 | 398.00 | 380.00 | 398.00 | 398.00 | 4.74% | 324,428 |
| May 18, 2026 | 390.00 | 398.00 | 380.00 | 380.00 | 380.00 | -1.04% | 47,063 |
| May 15, 2026 | 399.00 | 399.00 | 383.00 | 384.00 | 384.00 | 0.26% | 155,082 |
| May 14, 2026 | 375.00 | 395.00 | 366.00 | 383.00 | 383.00 | 4.93% | 117,800 |
| May 13, 2026 | 358.00 | 375.00 | 358.00 | 365.00 | 365.00 | 1.96% | 199,877 |
| May 12, 2026 | 350.00 | 360.00 | 350.00 | 358.00 | 358.00 | 2.29% | 157,047 |
| May 11, 2026 | 350.00 | 359.00 | 350.00 | 350.00 | 350.00 | -1.96% | 69,057 |
| May 8, 2026 | 360.00 | 360.00 | 350.00 | 357.00 | 357.00 | 2.00% | 42,780 |
| May 7, 2026 | 329.00 | 355.00 | 329.00 | 350.00 | 350.00 | -1.41% | 32,770 |
| May 6, 2026 | 352.00 | 360.00 | 352.00 | 355.00 | 355.00 | 0.85% | 92,170 |
| May 5, 2026 | 350.00 | 365.00 | 331.00 | 352.00 | 352.00 | 0.57% | 50,701 |
| May 4, 2026 | 342.00 | 360.00 | 342.00 | 350.00 | 350.00 | 6.06% | 64,397 |
| Apr 30, 2026 | 335.00 | 338.00 | 313.00 | 330.00 | 330.00 | 3.45% | 29,972 |
| Apr 29, 2026 | 338.00 | 338.00 | 319.00 | 319.00 | 319.00 | -0.93% | 1,525 |
| Apr 28, 2026 | 330.00 | 338.00 | 319.00 | 322.00 | 322.00 | 0.63% | 42,868 |
| Apr 24, 2026 | 322.00 | 336.00 | 320.00 | 320.00 | 320.00 | -4.76% | 30,020 |
| Apr 23, 2026 | 336.00 | 337.00 | 320.00 | 336.00 | 336.00 | 1.51% | 18,233 |
| Apr 22, 2026 | 350.00 | 360.00 | 321.00 | 331.00 | 331.00 | 0.91% | 25,760 |
| Apr 21, 2026 | 345.00 | 345.00 | 328.00 | 328.00 | 328.00 | -2.09% | 34,203 |
| Apr 20, 2026 | 341.00 | 342.00 | 328.00 | 335.00 | 335.00 | 3.08% | 32,146 |
| Apr 17, 2026 | 335.00 | 341.00 | 321.00 | 325.00 | 325.00 | -3.85% | 3,824 |
| Apr 16, 2026 | 350.00 | 350.00 | 335.00 | 338.00 | 338.00 | -2.03% | 80,072 |
| Apr 15, 2026 | 346.00 | 355.00 | 319.00 | 345.00 | 345.00 | - | 113,350 |
| Apr 14, 2026 | 335.00 | 346.00 | 321.00 | 345.00 | 345.00 | 2.99% | 207,563 |
| Apr 13, 2026 | 317.00 | 344.00 | 317.00 | 335.00 | 335.00 | 0.90% | 299,753 |
| Apr 10, 2026 | 353.00 | 354.00 | 332.00 | 332.00 | 332.00 | -2.92% | 60,954 |
| Apr 9, 2026 | 350.00 | 355.00 | 341.00 | 342.00 | 342.00 | 0.59% | 64,384 |
| Apr 8, 2026 | 340.00 | 350.00 | 320.00 | 340.00 | 340.00 | 8.97% | 22,561 |
| Apr 7, 2026 | 340.00 | 350.00 | 312.00 | 312.00 | 312.00 | -8.24% | 59,301 |
| Apr 2, 2026 | 345.00 | 350.00 | 321.00 | 340.00 | 340.00 | -0.58% | 289,437 |
| Apr 1, 2026 | 345.00 | 354.00 | 337.00 | 342.00 | 342.00 | -0.87% | 148,524 |
| Mar 31, 2026 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 6.15% | 304,776 |
| Mar 30, 2026 | 330.00 | 341.00 | 312.00 | 325.00 | 325.00 | 3.83% | 41,057 |
| Mar 27, 2026 | 350.00 | 350.00 | 313.00 | 313.00 | 313.00 | -7.40% | 22,143 |
| Mar 26, 2026 | 350.00 | 350.00 | 321.00 | 338.00 | 338.00 | -2.03% | 18,128 |
| Mar 25, 2026 | 343.00 | 350.00 | 321.00 | 345.00 | 345.00 | 5.50% | 128,564 |
| Mar 24, 2026 | 316.00 | 344.00 | 316.00 | 327.00 | 327.00 | -2.10% | 203,833 |
| Mar 23, 2026 | 313.00 | 350.00 | 313.00 | 334.00 | 334.00 | -2.91% | 50,156 |
| Mar 20, 2026 | 330.00 | 350.00 | 330.00 | 344.00 | 344.00 | -0.29% | 446,868 |
| Mar 19, 2026 | 346.00 | 350.00 | 340.00 | 345.00 | 345.00 | 1.47% | 120,947 |
| Mar 18, 2026 | 322.00 | 350.00 | 320.00 | 340.00 | 340.00 | 3.03% | 180,052 |
| Mar 17, 2026 | 323.00 | 339.00 | 315.00 | 330.00 | 330.00 | 3.13% | 68,598 |