Brait PLC (JSE:BAT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 222.00
+3.00 (1.35%)
Dec 5, 2025, 5:00 PM SAST
Brait Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 203.00 | 207.00 | 201.00 | 203.00 | 203.00 | 1.00% | 538,544 |
| Oct 10, 2025 | 208.00 | 208.00 | 201.00 | 201.00 | 201.00 | -1.47% | 1,649,655 |
| Oct 9, 2025 | 204.00 | 207.00 | 199.00 | 204.00 | 204.00 | -0.49% | 2,239,590 |
| Oct 8, 2025 | 205.00 | 206.00 | 202.00 | 205.00 | 205.00 | - | 427,559 |
| Oct 7, 2025 | 214.00 | 214.00 | 205.00 | 205.00 | 205.00 | -3.76% | 987,156 |
| Oct 6, 2025 | 208.00 | 215.00 | 205.00 | 213.00 | 213.00 | 3.40% | 1,137,176 |
| Oct 3, 2025 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | -1.90% | 1,462,209 |
| Oct 2, 2025 | 212.00 | 214.00 | 205.00 | 210.00 | 210.00 | -0.47% | 26,074,180 |
| Oct 1, 2025 | 205.00 | 215.00 | 205.00 | 211.00 | 211.00 | -0.94% | 3,036,288 |
| Sep 30, 2025 | 200.00 | 214.00 | 200.00 | 213.00 | 213.00 | 4.41% | 1,298,237 |
| Sep 29, 2025 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | 2.00% | 16,951,070 |
| Sep 26, 2025 | 208.00 | 208.00 | 200.00 | 200.00 | 200.00 | -1.48% | 982,773 |
| Sep 25, 2025 | 209.00 | 209.00 | 203.00 | 203.00 | 203.00 | -0.98% | 1,061,503 |
| Sep 23, 2025 | 208.00 | 210.00 | 203.00 | 205.00 | 205.00 | -1.44% | 879,280 |
| Sep 22, 2025 | 212.00 | 212.00 | 202.00 | 208.00 | 208.00 | - | 9,308,831 |
| Sep 19, 2025 | 213.00 | 213.00 | 205.00 | 208.00 | 208.00 | -0.95% | 4,109,003 |
| Sep 18, 2025 | 209.00 | 216.00 | 206.00 | 210.00 | 210.00 | 1.45% | 425,278 |
| Sep 17, 2025 | 210.00 | 210.00 | 205.00 | 207.00 | 207.00 | - | 4,167,677 |
| Sep 16, 2025 | 216.00 | 216.00 | 205.00 | 207.00 | 207.00 | -1.43% | 272,423 |
| Sep 15, 2025 | 216.00 | 216.00 | 207.00 | 210.00 | 210.00 | - | 144,934 |
| Sep 12, 2025 | 211.00 | 216.00 | 207.00 | 210.00 | 210.00 | -0.47% | 211,328 |
| Sep 11, 2025 | 210.00 | 216.00 | 206.00 | 211.00 | 211.00 | 1.44% | 1,236,530 |
| Sep 10, 2025 | 206.00 | 211.00 | 204.00 | 208.00 | 208.00 | - | 2,013,916 |
| Sep 9, 2025 | 205.00 | 209.00 | 202.00 | 208.00 | 208.00 | - | 483,779 |
| Sep 8, 2025 | 208.00 | 210.00 | 201.00 | 208.00 | 208.00 | -0.48% | 644,824 |
| Sep 5, 2025 | 211.00 | 215.00 | 205.00 | 209.00 | 209.00 | -2.34% | 250,156 |
| Sep 4, 2025 | 215.00 | 215.00 | 211.00 | 214.00 | 214.00 | -0.93% | 1,543,184 |
| Sep 3, 2025 | 212.00 | 219.00 | 212.00 | 216.00 | 216.00 | 0.47% | 1,348,483 |
| Sep 2, 2025 | 209.00 | 219.00 | 208.00 | 215.00 | 215.00 | 1.90% | 1,513,673 |
| Sep 1, 2025 | 218.00 | 218.00 | 207.00 | 211.00 | 211.00 | -1.86% | 10,563,960 |
| Aug 29, 2025 | 215.00 | 218.00 | 215.00 | 215.00 | 215.00 | - | 18,091,060 |
| Aug 28, 2025 | 215.00 | 220.00 | 215.00 | 215.00 | 215.00 | -0.46% | 1,202,034 |
| Aug 27, 2025 | 218.00 | 219.00 | 215.00 | 216.00 | 216.00 | 0.47% | 584,853 |
| Aug 26, 2025 | 216.00 | 220.00 | 212.00 | 215.00 | 215.00 | -2.27% | 522,666 |
| Aug 25, 2025 | 216.00 | 220.00 | 215.00 | 220.00 | 220.00 | 1.38% | 303,422 |
| Aug 22, 2025 | 219.00 | 219.00 | 215.00 | 217.00 | 217.00 | 0.93% | 2,329,192 |
| Aug 21, 2025 | 220.00 | 224.00 | 215.00 | 215.00 | 215.00 | -2.27% | 961,762 |
| Aug 20, 2025 | 216.00 | 223.00 | 216.00 | 220.00 | 220.00 | - | 3,749,979 |
| Aug 19, 2025 | 220.00 | 220.00 | 215.00 | 220.00 | 220.00 | 0.92% | 762,294 |
| Aug 18, 2025 | 217.00 | 220.00 | 216.00 | 218.00 | 218.00 | -0.91% | 565,166 |
| Aug 15, 2025 | 215.00 | 222.00 | 214.00 | 220.00 | 220.00 | 3.29% | 1,223,599 |
| Aug 14, 2025 | 215.00 | 218.00 | 212.00 | 213.00 | 213.00 | - | 3,465,540 |
| Aug 13, 2025 | 219.00 | 219.00 | 213.00 | 213.00 | 213.00 | -2.29% | 1,655,192 |
| Aug 12, 2025 | 216.00 | 219.00 | 214.00 | 218.00 | 218.00 | 0.93% | 1,168,172 |
| Aug 11, 2025 | 213.00 | 216.00 | 210.00 | 216.00 | 216.00 | 0.47% | 815,357 |
| Aug 8, 2025 | 215.00 | 216.00 | 215.00 | 215.00 | 215.00 | - | 237,727 |
| Aug 7, 2025 | 214.00 | 216.00 | 211.00 | 215.00 | 215.00 | -0.46% | 869,067 |
| Aug 6, 2025 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 0.47% | 296,908 |
| Aug 5, 2025 | 213.00 | 216.00 | 212.00 | 215.00 | 215.00 | -0.46% | 1,110,460 |
| Aug 4, 2025 | 215.00 | 219.00 | 215.00 | 216.00 | 216.00 | 0.47% | 714,342 |
| Aug 1, 2025 | 217.00 | 218.00 | 213.00 | 215.00 | 215.00 | -1.38% | 1,677,441 |
| Jul 31, 2025 | 211.00 | 223.00 | 211.00 | 218.00 | 218.00 | 0.93% | 2,073,683 |
| Jul 30, 2025 | 219.00 | 219.00 | 211.00 | 216.00 | 216.00 | 0.47% | 1,658,248 |
| Jul 29, 2025 | 215.00 | 218.00 | 212.00 | 215.00 | 215.00 | -1.38% | 448,986 |
| Jul 28, 2025 | 222.00 | 222.00 | 215.00 | 218.00 | 218.00 | -1.80% | 2,365,540 |
| Jul 25, 2025 | 216.00 | 222.00 | 216.00 | 222.00 | 222.00 | 2.78% | 11,557,330 |
| Jul 24, 2025 | 218.00 | 219.00 | 215.00 | 216.00 | 216.00 | -0.46% | 554,018 |
| Jul 23, 2025 | 211.00 | 217.00 | 211.00 | 217.00 | 217.00 | 0.93% | 618,426 |
| Jul 22, 2025 | 214.00 | 217.00 | 211.00 | 215.00 | 215.00 | -0.46% | 4,986,595 |
| Jul 21, 2025 | 210.00 | 217.00 | 210.00 | 216.00 | 216.00 | 1.41% | 978,707 |
| Jul 18, 2025 | 205.00 | 216.00 | 199.00 | 213.00 | 213.00 | 2.90% | 9,080,902 |
| Jul 17, 2025 | 208.00 | 213.00 | 203.00 | 207.00 | 207.00 | -0.48% | 1,089,212 |