Skip to main content
logo
Coronation Fund Managers Limited (JSE:CML)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,336.00
+44.00 (1.03%)
Aug 13, 2025, 11:00 AM SAST

Beacon Roofing Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20254,342.004,358.004,276.004,292.004,291.00-0.53%245,648
Aug 11, 20254,323.004,375.004,296.004,315.004,315.000.23%861,131
Aug 8, 20254,262.004,323.004,245.004,305.004,305.001.65%509,281
Aug 7, 20254,262.004,300.004,235.004,235.004,235.00-0.17%902,225
Aug 6, 20254,200.004,276.004,160.004,242.004,242.002.44%541,340
Aug 5, 20254,101.004,197.004,101.004,141.004,141.000.98%924,866
Aug 4, 20254,120.004,155.004,079.004,101.004,101.00-0.17%316,089
Aug 1, 20254,109.004,148.004,051.004,108.004,108.00-0.22%894,335
Jul 31, 20254,120.004,178.004,106.004,117.004,117.000.39%1,362,626
Jul 30, 20254,200.004,200.004,081.004,101.004,101.00-0.77%3,063,364
Jul 29, 20254,131.004,150.004,100.004,133.004,133.00-0.08%608,481
Jul 28, 20254,132.004,152.004,100.004,136.504,136.50-0.13%483,671
Jul 25, 20254,162.004,184.004,100.004,142.004,142.000.07%1,361,532
Jul 24, 20254,131.004,206.004,108.004,139.004,139.000.12%1,611,231
Jul 23, 20254,168.004,168.004,097.004,134.004,134.00-0.19%773,899
Jul 22, 20254,186.004,214.004,106.004,142.004,142.00-0.98%991,248
Jul 21, 20254,224.004,246.004,160.004,183.004,183.00-1.09%854,616
Jul 18, 20254,242.004,279.004,162.004,229.004,229.000.24%746,550
Jul 17, 20254,029.004,226.004,019.004,219.004,219.005.00%2,213,027
Jul 16, 20253,925.004,018.003,918.004,018.004,018.002.47%1,485,189
Jul 15, 20253,949.004,010.003,920.003,921.003,921.00-0.41%480,963
Jul 14, 20253,927.003,952.003,919.003,937.003,937.00-0.40%1,074,379
Jul 11, 20253,939.003,961.003,925.003,953.003,953.00-0.20%201,551
Jul 10, 20253,948.003,990.003,948.003,961.003,961.000.66%809,209
Jul 9, 20253,920.004,032.003,920.003,935.003,935.00-1.50%145,158
Jul 8, 20254,018.004,018.003,958.003,995.003,995.000.35%301,157
Jul 7, 20253,954.004,017.003,941.003,981.003,981.000.25%397,170
Jul 4, 20253,954.003,975.003,932.003,971.003,971.000.56%180,879
Jul 3, 20253,901.003,981.003,900.003,949.003,949.001.20%827,344
Jul 2, 20253,999.003,999.003,871.003,902.003,902.00-2.16%785,016
Jul 1, 20253,953.004,000.003,953.003,988.003,988.000.89%638,912
Jun 30, 20253,910.003,953.003,907.003,953.003,953.001.10%506,045
Jun 27, 20253,891.003,918.003,891.003,910.003,910.000.46%452,775
Jun 26, 20253,875.003,907.003,875.003,892.003,892.000.67%557,151
Jun 25, 20253,918.003,949.003,850.003,866.003,866.00-0.92%684,810
Jun 24, 20253,851.003,935.003,850.003,902.003,902.001.88%685,748
Jun 23, 20253,840.003,842.003,800.003,830.003,830.00-1.03%352,998
Jun 20, 20253,719.003,875.003,715.003,870.003,870.004.03%2,451,940
Jun 19, 20253,717.003,749.003,650.003,720.003,720.000.40%203,170
Jun 18, 20253,712.003,722.003,624.003,705.003,705.000.95%206,414
Jun 17, 20253,693.003,725.003,670.003,670.003,670.00-0.46%291,174
Jun 13, 20253,774.003,774.003,687.003,687.003,687.00-2.79%389,030
Jun 12, 20253,801.003,802.003,756.003,793.003,793.00-0.34%282,165
Jun 11, 20253,900.003,900.003,806.003,806.003,806.00-6.39%449,509
Jun 10, 20254,050.004,119.004,045.004,066.003,866.000.44%620,933
Jun 9, 20254,056.004,076.004,037.004,048.003,848.89-0.20%217,412
Jun 6, 20254,012.004,069.004,012.004,056.003,856.491.30%252,179
Jun 5, 20253,993.004,043.003,972.004,004.003,807.050.33%460,791
Jun 4, 20253,963.004,008.003,959.003,991.003,794.691.01%1,092,193
Jun 3, 20253,975.003,983.003,916.003,951.003,756.66-0.30%376,278