Blu Label Unlimited Group Limited (JSE:BLU)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,037.00
+27.00 (2.67%)
Dec 5, 2025, 5:00 PM SAST
Blu Label Unlimited Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,020.00 | 1,060.00 | 1,013.00 | 1,059.00 | - | 4.85% | 1,315,308 |
| Dec 4, 2025 | 1,006.00 | 1,010.00 | 996.00 | 1,010.00 | 1,010.00 | 0.90% | 1,504,277 |
| Dec 3, 2025 | 1,000.00 | 1,019.00 | 995.00 | 1,001.00 | 1,001.00 | 0.40% | 2,407,442 |
| Dec 2, 2025 | 994.00 | 1,016.00 | 986.00 | 997.00 | 997.00 | 0.71% | 2,575,255 |
| Dec 1, 2025 | 999.00 | 999.00 | 976.00 | 990.00 | 990.00 | 0.30% | 2,005,447 |
| Nov 28, 2025 | 970.00 | 995.00 | 956.00 | 987.00 | 987.00 | 1.86% | 3,855,651 |
| Nov 27, 2025 | 989.00 | 989.00 | 948.00 | 969.00 | 969.00 | -2.02% | 3,428,505 |
| Nov 26, 2025 | 935.00 | 990.00 | 935.00 | 989.00 | 989.00 | 5.32% | 15,098,250 |
| Nov 25, 2025 | 995.00 | 996.00 | 934.00 | 939.00 | 939.00 | -5.63% | 16,230,890 |
| Nov 24, 2025 | 990.00 | 1,005.00 | 960.00 | 995.00 | 995.00 | 0.30% | 4,540,372 |
| Nov 21, 2025 | 1,060.00 | 1,060.00 | 968.00 | 992.00 | 992.00 | -5.52% | 6,142,636 |
| Nov 20, 2025 | 1,050.00 | 1,054.00 | 1,001.00 | 1,050.00 | 1,050.00 | 2.04% | 3,242,665 |
| Nov 19, 2025 | 1,085.00 | 1,091.00 | 1,012.00 | 1,029.00 | 1,029.00 | -5.34% | 5,556,879 |
| Nov 18, 2025 | 1,100.00 | 1,111.00 | 1,084.00 | 1,087.00 | 1,087.00 | -1.90% | 3,985,000 |
| Nov 17, 2025 | 1,107.00 | 1,116.00 | 1,084.00 | 1,108.00 | 1,108.00 | 0.18% | 2,253,944 |
| Nov 14, 2025 | 1,100.00 | 1,106.00 | 1,021.00 | 1,106.00 | 1,106.00 | 1.94% | 4,145,029 |
| Nov 13, 2025 | 1,152.00 | 1,188.00 | 1,075.00 | 1,085.00 | 1,085.00 | -5.16% | 5,524,600 |
| Nov 12, 2025 | 1,183.00 | 1,183.00 | 1,137.00 | 1,144.00 | 1,144.00 | -2.22% | 2,699,642 |
| Nov 11, 2025 | 1,220.00 | 1,230.00 | 1,151.00 | 1,170.00 | 1,170.00 | -3.39% | 4,221,649 |
| Nov 10, 2025 | 1,270.00 | 1,270.00 | 1,211.00 | 1,211.00 | 1,211.00 | -3.04% | 2,055,368 |
| Nov 7, 2025 | 1,311.00 | 1,311.00 | 1,248.00 | 1,249.00 | 1,249.00 | -4.44% | 2,164,148 |
| Nov 6, 2025 | 1,344.00 | 1,346.00 | 1,301.00 | 1,307.00 | 1,307.00 | -1.58% | 1,366,848 |
| Nov 5, 2025 | 1,262.00 | 1,345.00 | 1,257.00 | 1,328.00 | 1,328.00 | 5.31% | 6,654,443 |
| Nov 4, 2025 | 1,260.00 | 1,284.00 | 1,249.00 | 1,261.00 | 1,261.00 | -0.47% | 2,920,546 |
| Nov 3, 2025 | 1,238.00 | 1,271.00 | 1,210.00 | 1,267.00 | 1,267.00 | 2.34% | 4,292,052 |
| Oct 31, 2025 | 1,234.00 | 1,240.00 | 1,213.00 | 1,238.00 | 1,238.00 | 1.06% | 2,133,508 |
| Oct 30, 2025 | 1,278.00 | 1,278.00 | 1,221.00 | 1,225.00 | 1,225.00 | -2.47% | 1,352,425 |
| Oct 29, 2025 | 1,260.00 | 1,279.00 | 1,255.00 | 1,256.00 | 1,256.00 | -0.32% | 3,213,409 |
| Oct 28, 2025 | 1,250.00 | 1,263.00 | 1,239.00 | 1,260.00 | 1,260.00 | 1.53% | 1,933,477 |
| Oct 27, 2025 | 1,211.00 | 1,241.00 | 1,210.00 | 1,241.00 | 1,241.00 | 2.73% | 1,748,300 |
| Oct 24, 2025 | 1,229.00 | 1,230.00 | 1,205.00 | 1,208.00 | 1,208.00 | -0.66% | 1,631,556 |
| Oct 23, 2025 | 1,225.00 | 1,232.00 | 1,202.00 | 1,216.00 | 1,216.00 | -0.65% | 1,447,020 |
| Oct 22, 2025 | 1,240.00 | 1,241.00 | 1,204.00 | 1,224.00 | 1,224.00 | -1.05% | 1,506,693 |
| Oct 21, 2025 | 1,225.00 | 1,241.00 | 1,215.00 | 1,237.00 | 1,237.00 | 2.23% | 4,152,610 |
| Oct 20, 2025 | 1,146.00 | 1,210.00 | 1,146.00 | 1,210.00 | 1,210.00 | 4.40% | 4,613,812 |
| Oct 17, 2025 | 1,174.00 | 1,175.00 | 1,146.00 | 1,159.00 | 1,159.00 | -1.86% | 849,024 |
| Oct 16, 2025 | 1,180.00 | 1,184.00 | 1,130.00 | 1,181.00 | 1,181.00 | -0.25% | 1,116,233 |
| Oct 15, 2025 | 1,181.00 | 1,201.00 | 1,165.00 | 1,184.00 | 1,184.00 | 1.81% | 3,837,016 |
| Oct 14, 2025 | 1,226.00 | 1,226.00 | 1,125.00 | 1,163.00 | 1,163.00 | -5.14% | 2,840,356 |
| Oct 13, 2025 | 1,224.00 | 1,257.00 | 1,207.00 | 1,226.00 | 1,226.00 | 0.57% | 922,098 |
| Oct 10, 2025 | 1,232.00 | 1,232.00 | 1,199.00 | 1,219.00 | 1,219.00 | 0.58% | 1,645,118 |
| Oct 9, 2025 | 1,245.00 | 1,263.00 | 1,212.00 | 1,212.00 | 1,212.00 | -2.02% | 2,120,264 |
| Oct 8, 2025 | 1,218.00 | 1,265.00 | 1,213.00 | 1,237.00 | 1,237.00 | 1.31% | 2,526,266 |
| Oct 7, 2025 | 1,261.00 | 1,261.00 | 1,209.00 | 1,221.00 | 1,221.00 | -2.63% | 2,380,619 |
| Oct 6, 2025 | 1,342.00 | 1,342.00 | 1,241.00 | 1,254.00 | 1,254.00 | -5.14% | 2,631,436 |
| Oct 3, 2025 | 1,295.00 | 1,340.00 | 1,273.00 | 1,322.00 | 1,322.00 | 3.12% | 3,245,782 |
| Oct 2, 2025 | 1,302.00 | 1,324.00 | 1,282.00 | 1,282.00 | 1,282.00 | -0.54% | 2,383,862 |
| Oct 1, 2025 | 1,220.00 | 1,300.00 | 1,202.00 | 1,289.00 | 1,289.00 | 7.51% | 4,076,988 |
| Sep 30, 2025 | 1,230.00 | 1,230.00 | 1,178.00 | 1,199.00 | 1,199.00 | -1.07% | 3,178,467 |
| Sep 29, 2025 | 1,240.00 | 1,243.00 | 1,212.00 | 1,212.00 | 1,212.00 | -2.49% | 2,190,931 |
| Sep 26, 2025 | 1,279.00 | 1,279.00 | 1,214.00 | 1,243.00 | 1,243.00 | -2.20% | 5,114,149 |
| Sep 25, 2025 | 1,277.00 | 1,299.00 | 1,266.00 | 1,271.00 | 1,271.00 | - | 1,394,363 |
| Sep 23, 2025 | 1,330.00 | 1,330.00 | 1,261.00 | 1,271.00 | 1,271.00 | -2.53% | 2,514,549 |
| Sep 22, 2025 | 1,340.00 | 1,354.00 | 1,304.00 | 1,304.00 | 1,304.00 | -0.15% | 1,864,811 |
| Sep 19, 2025 | 1,273.00 | 1,320.00 | 1,270.00 | 1,306.00 | 1,306.00 | 2.03% | 2,155,616 |
| Sep 18, 2025 | 1,320.00 | 1,320.00 | 1,280.00 | 1,280.00 | 1,280.00 | -2.59% | 1,511,253 |
| Sep 17, 2025 | 1,345.00 | 1,345.00 | 1,306.00 | 1,314.00 | 1,314.00 | -0.53% | 2,085,717 |
| Sep 16, 2025 | 1,359.00 | 1,360.00 | 1,321.00 | 1,321.00 | 1,321.00 | -1.78% | 2,069,799 |
| Sep 15, 2025 | 1,300.00 | 1,360.00 | 1,295.00 | 1,345.00 | 1,345.00 | 2.99% | 1,619,206 |
| Sep 12, 2025 | 1,318.00 | 1,326.00 | 1,286.00 | 1,306.00 | 1,306.00 | 0.62% | 2,409,594 |
| Sep 11, 2025 | 1,315.00 | 1,318.00 | 1,292.00 | 1,298.00 | 1,298.00 | -0.84% | 2,118,200 |
| Sep 10, 2025 | 1,338.00 | 1,338.00 | 1,309.00 | 1,309.00 | 1,309.00 | -0.91% | 1,995,416 |
| Sep 9, 2025 | 1,341.00 | 1,360.00 | 1,320.00 | 1,321.00 | 1,321.00 | -1.49% | 3,292,982 |
| Sep 8, 2025 | 1,323.00 | 1,361.00 | 1,312.00 | 1,341.00 | 1,341.00 | 2.84% | 2,618,175 |
| Sep 5, 2025 | 1,272.00 | 1,319.00 | 1,265.00 | 1,304.00 | 1,304.00 | 3.00% | 1,889,960 |
| Sep 4, 2025 | 1,262.00 | 1,309.00 | 1,262.00 | 1,266.00 | 1,266.00 | 0.08% | 2,196,675 |
| Sep 3, 2025 | 1,275.00 | 1,276.00 | 1,229.00 | 1,265.00 | 1,265.00 | 0.96% | 4,951,311 |
| Sep 2, 2025 | 1,282.00 | 1,283.00 | 1,220.00 | 1,253.00 | 1,253.00 | -2.26% | 4,262,547 |
| Sep 1, 2025 | 1,271.00 | 1,313.00 | 1,265.00 | 1,282.00 | 1,282.00 | 3.81% | 7,141,104 |
| Aug 29, 2025 | 1,200.00 | 1,251.00 | 1,194.00 | 1,235.00 | 1,235.00 | 1.23% | 6,487,765 |
| Aug 28, 2025 | 1,288.00 | 1,290.00 | 1,160.00 | 1,220.00 | 1,220.00 | -6.73% | 16,531,050 |
| Aug 27, 2025 | 1,599.00 | 1,618.00 | 1,305.00 | 1,308.00 | 1,308.00 | -17.74% | 23,221,010 |
| Aug 26, 2025 | 1,650.00 | 1,650.00 | 1,590.00 | 1,590.00 | 1,590.00 | -2.63% | 15,601,410 |
| Aug 25, 2025 | 1,690.00 | 1,690.00 | 1,631.00 | 1,633.00 | 1,633.00 | -1.63% | 2,537,957 |
| Aug 22, 2025 | 1,720.00 | 1,725.00 | 1,649.00 | 1,660.00 | 1,660.00 | -2.58% | 3,631,726 |
| Aug 21, 2025 | 1,800.00 | 1,836.00 | 1,704.00 | 1,704.00 | 1,704.00 | 2.96% | 8,024,151 |
| Aug 20, 2025 | 1,660.00 | 1,679.00 | 1,650.00 | 1,655.00 | 1,655.00 | 0.49% | 1,016,357 |
| Aug 19, 2025 | 1,665.00 | 1,665.00 | 1,637.00 | 1,647.00 | 1,647.00 | 0.12% | 1,143,359 |
| Aug 18, 2025 | 1,685.00 | 1,685.00 | 1,640.00 | 1,645.00 | 1,645.00 | 0.49% | 893,789 |
| Aug 15, 2025 | 1,670.00 | 1,670.00 | 1,632.00 | 1,637.00 | 1,637.00 | -0.06% | 921,174 |
| Aug 14, 2025 | 1,633.00 | 1,652.00 | 1,619.00 | 1,638.00 | 1,638.00 | 0.99% | 1,409,689 |
| Aug 13, 2025 | 1,634.00 | 1,658.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.75% | 2,108,843 |
| Aug 12, 2025 | 1,660.00 | 1,660.00 | 1,600.00 | 1,610.00 | 1,610.00 | -1.53% | 1,487,341 |
| Aug 11, 2025 | 1,660.00 | 1,670.00 | 1,629.00 | 1,635.00 | 1,635.00 | -1.15% | 894,017 |
| Aug 8, 2025 | 1,640.00 | 1,688.00 | 1,637.00 | 1,654.00 | 1,654.00 | 0.85% | 1,287,765 |
| Aug 7, 2025 | 1,674.00 | 1,674.00 | 1,626.00 | 1,640.00 | 1,640.00 | -0.24% | 1,573,054 |
| Aug 6, 2025 | 1,619.00 | 1,657.00 | 1,616.00 | 1,644.00 | 1,644.00 | 2.43% | 2,505,466 |
| Aug 5, 2025 | 1,610.00 | 1,631.00 | 1,600.00 | 1,605.00 | 1,605.00 | -0.31% | 2,489,941 |
| Aug 4, 2025 | 1,619.00 | 1,624.00 | 1,604.00 | 1,610.00 | 1,610.00 | 0.31% | 1,486,261 |
| Aug 1, 2025 | 1,636.00 | 1,650.00 | 1,591.00 | 1,605.00 | 1,605.00 | -1.83% | 2,576,409 |
| Jul 31, 2025 | 1,701.00 | 1,703.00 | 1,635.00 | 1,635.00 | 1,635.00 | -1.80% | 3,972,963 |
| Jul 30, 2025 | 1,640.00 | 1,672.00 | 1,620.00 | 1,665.00 | 1,665.00 | 2.78% | 2,058,045 |
| Jul 29, 2025 | 1,599.00 | 1,638.00 | 1,580.00 | 1,620.00 | 1,620.00 | 2.73% | 1,641,788 |
| Jul 28, 2025 | 1,566.00 | 1,577.00 | 1,548.00 | 1,577.00 | 1,577.00 | 1.94% | 763,558 |
| Jul 25, 2025 | 1,555.00 | 1,577.00 | 1,537.00 | 1,547.00 | 1,547.00 | -0.71% | 805,363 |
| Jul 24, 2025 | 1,481.00 | 1,570.00 | 1,480.00 | 1,558.00 | 1,558.00 | 5.20% | 2,278,428 |
| Jul 23, 2025 | 1,490.00 | 1,500.00 | 1,476.00 | 1,481.00 | 1,481.00 | -0.34% | 456,026 |
| Jul 22, 2025 | 1,501.00 | 1,515.00 | 1,481.00 | 1,486.00 | 1,486.00 | -1.00% | 1,589,798 |
| Jul 21, 2025 | 1,548.00 | 1,556.00 | 1,490.00 | 1,501.00 | 1,501.00 | -1.90% | 1,350,680 |
| Jul 18, 2025 | 1,488.00 | 1,530.00 | 1,475.00 | 1,530.00 | 1,530.00 | 3.66% | 2,232,162 |