Brait PLC (JSE:BAT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 224.00
-1.00 (-0.44%)
Mar 6, 2026, 5:00 PM SAST
Brait Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 225.00 | 225.00 | 224.00 | 224.00 | - | -0.44% | 23,900 |
| Mar 5, 2026 | 222.00 | 225.00 | 218.00 | 225.00 | 225.00 | 2.27% | 511,649 |
| Mar 4, 2026 | 213.00 | 222.00 | 211.00 | 220.00 | 220.00 | 0.46% | 495,964 |
| Mar 3, 2026 | 230.00 | 230.00 | 213.00 | 219.00 | 219.00 | -4.37% | 1,955,290 |
| Mar 2, 2026 | 231.00 | 231.00 | 220.00 | 229.00 | 229.00 | - | 951,652 |
| Feb 27, 2026 | 223.00 | 232.00 | 221.00 | 229.00 | 229.00 | 3.15% | 506,733 |
| Feb 26, 2026 | 220.00 | 224.00 | 219.00 | 222.00 | 222.00 | -0.45% | 1,313,717 |
| Feb 25, 2026 | 222.00 | 225.00 | 219.00 | 223.00 | 223.00 | - | 2,082,345 |
| Feb 24, 2026 | 232.00 | 232.00 | 222.00 | 223.00 | 223.00 | -1.76% | 1,382,410 |
| Feb 23, 2026 | 228.00 | 233.00 | 226.00 | 227.00 | 227.00 | -2.58% | 151,375 |
| Feb 20, 2026 | 228.00 | 236.00 | 225.00 | 233.00 | 233.00 | 1.75% | 372,062 |
| Feb 19, 2026 | 229.00 | 232.00 | 228.00 | 229.00 | 229.00 | -0.43% | 1,217,623 |
| Feb 18, 2026 | 230.00 | 233.00 | 226.00 | 230.00 | 230.00 | - | 2,816,872 |
| Feb 17, 2026 | 229.00 | 235.00 | 229.00 | 230.00 | 230.00 | -0.43% | 4,515,578 |
| Feb 16, 2026 | 234.00 | 235.00 | 230.00 | 231.00 | 231.00 | -2.12% | 503,786 |
| Feb 13, 2026 | 230.00 | 241.00 | 230.00 | 236.00 | 236.00 | -0.84% | 400,582 |
| Feb 12, 2026 | 230.00 | 240.00 | 229.00 | 238.00 | 238.00 | 0.85% | 1,927,027 |
| Feb 11, 2026 | 228.00 | 236.00 | 226.00 | 236.00 | 236.00 | 3.51% | 422,323 |
| Feb 10, 2026 | 229.00 | 232.00 | 227.00 | 228.00 | 228.00 | -0.44% | 347,677 |
| Feb 9, 2026 | 230.00 | 231.00 | 226.00 | 229.00 | 229.00 | 0.44% | 5,301,151 |
| Feb 6, 2026 | 228.00 | 231.00 | 224.00 | 228.00 | 228.00 | -1.30% | 5,150,846 |
| Feb 5, 2026 | 237.00 | 237.00 | 228.00 | 231.00 | 231.00 | -0.43% | 369,185 |
| Feb 4, 2026 | 225.00 | 238.00 | 225.00 | 232.00 | 232.00 | 2.20% | 2,404,795 |
| Feb 3, 2026 | 231.00 | 234.00 | 227.00 | 227.00 | 227.00 | -1.30% | 355,853 |
| Feb 2, 2026 | 220.00 | 231.00 | 220.00 | 230.00 | 230.00 | 3.60% | 538,096 |
| Jan 30, 2026 | 221.00 | 226.00 | 221.00 | 222.00 | 222.00 | -1.33% | 184,078 |
| Jan 29, 2026 | 222.00 | 227.00 | 222.00 | 225.00 | 225.00 | - | 113,949 |
| Jan 28, 2026 | 222.00 | 228.00 | 221.00 | 225.00 | 225.00 | -0.44% | 160,275 |
| Jan 27, 2026 | 228.00 | 232.00 | 223.00 | 226.00 | 226.00 | 0.89% | 9,104,241 |
| Jan 26, 2026 | 226.00 | 232.00 | 224.00 | 224.00 | 224.00 | -3.86% | 5,962,123 |
| Jan 23, 2026 | 229.00 | 233.00 | 226.00 | 233.00 | 233.00 | 1.30% | 260,400 |
| Jan 22, 2026 | 234.00 | 234.00 | 226.00 | 230.00 | 230.00 | 0.88% | 216,406 |
| Jan 21, 2026 | 240.00 | 240.00 | 228.00 | 228.00 | 228.00 | -4.20% | 352,279 |
| Jan 20, 2026 | 240.00 | 241.00 | 233.00 | 238.00 | 238.00 | -0.83% | 2,001,635 |
| Jan 19, 2026 | 226.00 | 241.00 | 226.00 | 240.00 | 240.00 | 3.00% | 4,847,678 |
| Jan 16, 2026 | 235.00 | 235.00 | 230.00 | 233.00 | 233.00 | - | 133,599 |
| Jan 15, 2026 | 232.00 | 235.00 | 227.00 | 233.00 | 233.00 | 1.75% | 1,422,310 |
| Jan 14, 2026 | 235.00 | 235.00 | 227.00 | 229.00 | 229.00 | -2.14% | 114,561 |
| Jan 13, 2026 | 230.00 | 237.00 | 228.00 | 234.00 | 234.00 | -0.43% | 2,038,669 |
| Jan 12, 2026 | 227.00 | 235.00 | 222.00 | 235.00 | 235.00 | 3.52% | 4,789,758 |
| Jan 9, 2026 | 220.00 | 228.00 | 220.00 | 227.00 | 227.00 | 1.79% | 4,928,705 |
| Jan 8, 2026 | 221.00 | 223.00 | 220.00 | 223.00 | 223.00 | 0.90% | 1,827,291 |
| Jan 7, 2026 | 220.00 | 223.00 | 216.00 | 221.00 | 221.00 | 0.45% | 356,324 |
| Jan 6, 2026 | 223.00 | 223.00 | 219.00 | 220.00 | 220.00 | -1.79% | 173,049 |
| Jan 5, 2026 | 220.00 | 224.00 | 218.00 | 224.00 | 224.00 | 4.19% | 41,812 |
| Jan 2, 2026 | 216.00 | 222.00 | 212.00 | 215.00 | 215.00 | -3.59% | 953,439 |
| Dec 31, 2025 | 216.00 | 223.00 | 216.00 | 223.00 | 223.00 | -0.45% | 11,530 |
| Dec 30, 2025 | 224.00 | 224.00 | 218.00 | 224.00 | 224.00 | 0.90% | 628,649 |
| Dec 29, 2025 | 213.00 | 223.00 | 213.00 | 222.00 | 222.00 | 0.91% | 1,862,559 |
| Dec 24, 2025 | 220.00 | 221.00 | 217.00 | 220.00 | 220.00 | 0.92% | 106,708 |
| Dec 23, 2025 | 213.00 | 220.00 | 213.00 | 218.00 | 218.00 | - | 249,138 |
| Dec 22, 2025 | 220.00 | 220.00 | 215.00 | 218.00 | 218.00 | - | 178,073 |
| Dec 19, 2025 | 223.00 | 223.00 | 217.00 | 218.00 | 218.00 | -1.36% | 408,510 |
| Dec 18, 2025 | 220.00 | 222.00 | 217.00 | 221.00 | 221.00 | 0.45% | 1,521,899 |
| Dec 17, 2025 | 213.00 | 220.00 | 213.00 | 220.00 | 220.00 | 1.38% | 10,573,250 |
| Dec 15, 2025 | 223.00 | 223.00 | 213.00 | 217.00 | 217.00 | -1.36% | 3,404,249 |
| Dec 12, 2025 | 216.00 | 221.00 | 212.00 | 220.00 | 220.00 | 1.38% | 1,864,643 |
| Dec 11, 2025 | 217.00 | 220.00 | 216.00 | 217.00 | 217.00 | - | 848,239 |
| Dec 10, 2025 | 220.00 | 220.00 | 217.00 | 217.00 | 217.00 | - | 1,149,198 |
| Dec 9, 2025 | 216.00 | 222.00 | 213.00 | 217.00 | 217.00 | -1.81% | 1,303,573 |
| Dec 8, 2025 | 223.00 | 228.00 | 213.00 | 221.00 | 221.00 | -0.45% | 1,630,537 |
| Dec 5, 2025 | 225.00 | 227.00 | 221.00 | 222.00 | 222.00 | - | 593,683 |
| Dec 4, 2025 | 229.00 | 229.00 | 222.00 | 222.00 | 222.00 | -1.77% | 925,678 |
| Dec 3, 2025 | 225.00 | 229.00 | 225.00 | 226.00 | 226.00 | -0.44% | 148,094 |
| Dec 2, 2025 | 245.00 | 245.00 | 225.00 | 227.00 | 227.00 | -3.81% | 775,789 |
| Dec 1, 2025 | 228.00 | 243.00 | 225.00 | 236.00 | 236.00 | 2.61% | 2,069,740 |
| Nov 28, 2025 | 229.00 | 230.00 | 225.00 | 230.00 | 230.00 | 0.88% | 18,301 |
| Nov 27, 2025 | 232.00 | 232.00 | 223.00 | 228.00 | 228.00 | -0.87% | 8,144,205 |
| Nov 26, 2025 | 232.00 | 233.00 | 227.00 | 230.00 | 230.00 | 0.44% | 3,109,535 |
| Nov 25, 2025 | 237.00 | 237.00 | 225.00 | 229.00 | 229.00 | -0.43% | 3,602,831 |
| Nov 24, 2025 | 230.00 | 235.00 | 228.00 | 230.00 | 230.00 | 0.88% | 9,068,419 |
| Nov 21, 2025 | 223.00 | 235.00 | 222.00 | 228.00 | 228.00 | 0.44% | 1,941,354 |
| Nov 20, 2025 | 218.00 | 227.00 | 218.00 | 227.00 | 227.00 | 3.18% | 411,461 |
| Nov 19, 2025 | 220.00 | 223.00 | 217.00 | 220.00 | 220.00 | -1.79% | 1,406,539 |
| Nov 18, 2025 | 219.00 | 226.00 | 215.00 | 224.00 | 224.00 | 3.70% | 2,873,023 |
| Nov 17, 2025 | 211.00 | 219.00 | 211.00 | 216.00 | 216.00 | 0.47% | 5,216,802 |
| Nov 14, 2025 | 208.00 | 215.00 | 207.00 | 215.00 | 215.00 | 2.38% | 3,762,257 |
| Nov 13, 2025 | 215.00 | 215.00 | 203.00 | 210.00 | 210.00 | -2.33% | 7,411,477 |
| Nov 12, 2025 | 214.00 | 216.00 | 210.00 | 215.00 | 215.00 | 0.47% | 798,178 |
| Nov 11, 2025 | 204.00 | 217.00 | 204.00 | 214.00 | 214.00 | 3.88% | 3,147,850 |
| Nov 10, 2025 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | -1.44% | 1,848,392 |
| Nov 7, 2025 | 209.00 | 209.00 | 206.00 | 209.00 | 209.00 | 1.95% | 768,071 |
| Nov 6, 2025 | 203.00 | 207.00 | 203.00 | 205.00 | 205.00 | -0.49% | 14,647,840 |
| Nov 5, 2025 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 0.49% | 256,984 |
| Nov 4, 2025 | 204.00 | 210.00 | 203.00 | 205.00 | 205.00 | - | 7,834,403 |
| Nov 3, 2025 | 215.00 | 215.00 | 203.00 | 205.00 | 205.00 | -3.76% | 1,224,916 |
| Oct 31, 2025 | 215.00 | 215.00 | 207.00 | 213.00 | 213.00 | 1.43% | 11,101,680 |
| Oct 30, 2025 | 211.00 | 215.00 | 208.00 | 210.00 | 210.00 | - | 1,177,119 |
| Oct 29, 2025 | 208.00 | 212.00 | 204.00 | 210.00 | 210.00 | 1.94% | 1,063,553 |
| Oct 28, 2025 | 202.00 | 210.00 | 202.00 | 206.00 | 206.00 | 1.98% | 564,915 |
| Oct 27, 2025 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | -3.35% | 1,801,496 |
| Oct 24, 2025 | 204.00 | 209.00 | 201.00 | 209.00 | 209.00 | 3.47% | 1,686,614 |
| Oct 23, 2025 | 200.00 | 207.00 | 200.00 | 202.00 | 202.00 | -0.98% | 283,167 |
| Oct 22, 2025 | 200.00 | 207.00 | 200.00 | 204.00 | 204.00 | 1.49% | 455,641 |
| Oct 21, 2025 | 207.00 | 207.00 | 200.00 | 201.00 | 201.00 | 0.50% | 330,330 |
| Oct 20, 2025 | 197.00 | 205.00 | 197.00 | 200.00 | 200.00 | - | 798,329 |
| Oct 17, 2025 | 203.00 | 205.00 | 197.00 | 200.00 | 200.00 | -2.44% | 4,998,034 |
| Oct 16, 2025 | 195.00 | 215.00 | 193.00 | 205.00 | 205.00 | 5.67% | 1,733,709 |
| Oct 15, 2025 | 207.00 | 207.00 | 194.00 | 194.00 | 194.00 | -3.96% | 275,493 |
| Oct 14, 2025 | 206.00 | 207.00 | 199.00 | 202.00 | 202.00 | -0.49% | 263,725 |