Boxer Retail Limited (JSE:BOX)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 7,165.00
+65.00 (0.92%)
At close: Dec 5, 2025
Boxer Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,150.00 | 7,323.00 | 7,063.00 | 7,165.00 | 7,165.00 | 0.92% | 1,070,143 |
| Dec 4, 2025 | 7,051.00 | 7,350.00 | 7,051.00 | 7,100.00 | 7,100.00 | -1.27% | 292,995 |
| Dec 3, 2025 | 7,135.00 | 7,274.00 | 7,052.00 | 7,191.00 | 7,191.00 | 0.78% | 355,865 |
| Dec 2, 2025 | 7,175.00 | 7,348.00 | 7,002.00 | 7,135.00 | 7,089.70 | 0.04% | 258,248 |
| Dec 1, 2025 | 7,216.00 | 7,247.00 | 7,059.00 | 7,132.00 | 7,086.72 | -1.94% | 313,301 |
| Nov 28, 2025 | 7,293.00 | 7,360.00 | 7,121.00 | 7,273.00 | 7,226.82 | -0.27% | 783,200 |
| Nov 27, 2025 | 7,131.00 | 7,376.00 | 7,131.00 | 7,293.00 | 7,246.70 | 1.86% | 499,067 |
| Nov 26, 2025 | 7,005.00 | 7,238.00 | 7,005.00 | 7,160.00 | 7,114.54 | 1.85% | 425,771 |
| Nov 25, 2025 | 7,043.00 | 7,300.00 | 7,000.00 | 7,030.00 | 6,985.37 | -0.64% | 569,205 |
| Nov 24, 2025 | 7,200.00 | 7,219.00 | 7,069.00 | 7,075.00 | 7,030.08 | -1.15% | 603,649 |
| Nov 21, 2025 | 7,336.00 | 7,336.00 | 7,136.00 | 7,157.00 | 7,111.56 | -2.89% | 230,126 |
| Nov 20, 2025 | 7,300.00 | 7,440.00 | 7,285.00 | 7,370.00 | 7,323.21 | 0.72% | 219,451 |
| Nov 19, 2025 | 7,250.00 | 7,412.00 | 7,181.00 | 7,317.00 | 7,270.54 | 0.92% | 513,937 |
| Nov 18, 2025 | 7,380.00 | 7,394.00 | 7,250.00 | 7,250.00 | 7,203.97 | -3.19% | 693,355 |
| Nov 17, 2025 | 7,572.00 | 7,682.00 | 7,489.00 | 7,489.00 | 7,441.45 | -1.10% | 234,812 |
| Nov 14, 2025 | 7,590.00 | 7,758.00 | 7,400.00 | 7,572.00 | 7,523.93 | -0.24% | 477,669 |
| Nov 13, 2025 | 7,659.00 | 7,732.00 | 7,522.00 | 7,590.00 | 7,541.81 | -0.22% | 1,080,688 |
| Nov 12, 2025 | 7,490.00 | 7,673.00 | 7,405.00 | 7,607.00 | 7,558.70 | 2.27% | 403,485 |
| Nov 11, 2025 | 7,797.00 | 7,797.00 | 7,281.00 | 7,438.00 | 7,390.78 | -1.00% | 515,370 |
| Nov 10, 2025 | 7,880.00 | 7,880.00 | 7,391.00 | 7,513.00 | 7,465.30 | -0.79% | 187,281 |
| Nov 7, 2025 | 7,401.00 | 7,700.00 | 7,401.00 | 7,573.00 | 7,524.92 | 1.76% | 486,438 |
| Nov 6, 2025 | 7,569.00 | 7,593.00 | 7,405.00 | 7,442.00 | 7,394.75 | -0.77% | 329,458 |
| Nov 5, 2025 | 7,647.00 | 7,647.00 | 7,429.00 | 7,500.00 | 7,452.38 | -0.04% | 357,327 |
| Nov 4, 2025 | 7,666.00 | 7,666.00 | 7,425.00 | 7,503.00 | 7,455.36 | -1.15% | 168,996 |
| Nov 3, 2025 | 7,661.00 | 7,792.00 | 7,501.00 | 7,590.00 | 7,541.81 | -0.20% | 231,044 |
| Oct 31, 2025 | 7,690.00 | 7,971.00 | 7,605.00 | 7,605.00 | 7,556.72 | -1.08% | 250,999 |
| Oct 30, 2025 | 7,725.00 | 7,762.00 | 7,617.00 | 7,688.00 | 7,639.19 | -0.52% | 291,787 |
| Oct 29, 2025 | 7,620.00 | 7,843.00 | 7,620.00 | 7,728.00 | 7,678.94 | -0.08% | 163,955 |
| Oct 28, 2025 | 7,837.00 | 7,961.00 | 7,694.00 | 7,734.00 | 7,684.90 | -1.28% | 498,932 |
| Oct 27, 2025 | 7,754.00 | 7,932.00 | 7,754.00 | 7,834.00 | 7,784.26 | 0.15% | 287,942 |
| Oct 24, 2025 | 7,872.00 | 7,910.00 | 7,711.00 | 7,822.00 | 7,772.34 | -0.80% | 517,973 |
| Oct 23, 2025 | 7,759.00 | 7,885.00 | 7,692.00 | 7,885.00 | 7,834.94 | 1.87% | 102,641 |
| Oct 22, 2025 | 7,650.00 | 7,930.00 | 7,641.00 | 7,740.00 | 7,690.86 | 1.20% | 921,962 |
| Oct 21, 2025 | 7,707.00 | 7,801.00 | 7,541.00 | 7,648.00 | 7,599.44 | -0.77% | 205,424 |
| Oct 20, 2025 | 7,823.00 | 7,936.00 | 7,707.00 | 7,707.00 | 7,658.07 | -1.19% | 127,246 |
| Oct 17, 2025 | 7,784.00 | 7,930.00 | 7,736.00 | 7,800.00 | 7,750.48 | -0.56% | 197,956 |
| Oct 16, 2025 | 7,789.00 | 7,956.00 | 7,771.00 | 7,844.00 | 7,794.20 | 0.89% | 374,999 |
| Oct 15, 2025 | 7,587.00 | 7,789.00 | 7,561.00 | 7,775.00 | 7,725.64 | 2.40% | 667,619 |
| Oct 14, 2025 | 7,050.00 | 7,617.00 | 7,050.00 | 7,593.00 | 7,544.79 | 3.17% | 428,720 |
| Oct 13, 2025 | 7,400.00 | 7,470.00 | 7,044.00 | 7,360.00 | 7,313.27 | -0.54% | 219,267 |
| Oct 10, 2025 | 7,172.00 | 7,462.00 | 7,026.00 | 7,400.00 | 7,353.02 | 4.23% | 619,227 |
| Oct 9, 2025 | 7,021.00 | 7,171.00 | 7,021.00 | 7,100.00 | 7,054.92 | 0.25% | 445,933 |
| Oct 8, 2025 | 6,977.00 | 7,100.00 | 6,798.00 | 7,082.00 | 7,037.04 | 0.35% | 169,313 |
| Oct 7, 2025 | 6,999.00 | 7,057.00 | 6,682.00 | 7,057.00 | 7,012.20 | 2.13% | 275,650 |
| Oct 6, 2025 | 6,900.00 | 7,078.00 | 6,682.00 | 6,910.00 | 6,866.13 | -1.05% | 364,355 |
| Oct 3, 2025 | 7,000.00 | 7,001.00 | 6,791.00 | 6,983.00 | 6,938.67 | 0.62% | 163,726 |
| Oct 2, 2025 | 7,094.00 | 7,099.00 | 6,684.00 | 6,940.00 | 6,895.94 | -1.13% | 383,337 |
| Oct 1, 2025 | 6,950.00 | 7,050.00 | 6,623.00 | 7,019.00 | 6,974.44 | 1.49% | 312,529 |
| Sep 30, 2025 | 6,840.00 | 6,950.00 | 6,778.00 | 6,916.00 | 6,872.09 | 1.27% | 910,415 |
| Sep 29, 2025 | 6,500.00 | 6,829.00 | 6,460.00 | 6,829.00 | 6,785.64 | 6.85% | 888,393 |
| Sep 26, 2025 | 6,356.00 | 6,454.00 | 6,355.00 | 6,391.00 | 6,350.42 | -0.02% | 411,952 |
| Sep 25, 2025 | 6,742.00 | 6,742.00 | 6,392.00 | 6,392.00 | 6,351.42 | -3.71% | 450,715 |
| Sep 23, 2025 | 6,680.00 | 6,739.00 | 6,603.00 | 6,638.00 | 6,595.86 | -0.63% | 145,739 |
| Sep 22, 2025 | 6,835.00 | 6,949.00 | 6,680.00 | 6,680.00 | 6,637.59 | -2.81% | 144,903 |
| Sep 19, 2025 | 6,888.00 | 7,055.00 | 6,650.00 | 6,873.00 | 6,829.36 | 1.22% | 1,981,530 |
| Sep 18, 2025 | 6,612.00 | 6,800.00 | 6,612.00 | 6,790.00 | 6,746.89 | 1.34% | 2,153,948 |
| Sep 17, 2025 | 6,605.00 | 6,790.00 | 6,605.00 | 6,700.00 | 6,657.46 | 0.77% | 251,705 |
| Sep 16, 2025 | 6,636.00 | 6,796.00 | 6,612.00 | 6,649.00 | 6,606.79 | -0.76% | 533,716 |
| Sep 15, 2025 | 6,798.00 | 6,798.00 | 6,624.00 | 6,700.00 | 6,657.46 | -0.48% | 420,209 |
| Sep 12, 2025 | 6,750.00 | 6,783.00 | 6,619.00 | 6,732.00 | 6,689.26 | 0.82% | 405,401 |
| Sep 11, 2025 | 6,677.00 | 6,796.00 | 6,650.00 | 6,677.00 | 6,634.61 | -0.58% | 381,190 |
| Sep 10, 2025 | 6,656.00 | 6,783.00 | 6,654.00 | 6,716.00 | 6,673.36 | 0.16% | 119,504 |
| Sep 9, 2025 | 6,732.00 | 6,828.00 | 6,693.00 | 6,705.00 | 6,662.43 | -0.70% | 773,245 |
| Sep 8, 2025 | 6,887.00 | 6,887.00 | 6,627.00 | 6,752.00 | 6,709.13 | 0.15% | 108,271 |
| Sep 5, 2025 | 6,810.00 | 6,810.00 | 6,611.00 | 6,742.00 | 6,699.20 | 0.63% | 1,284,501 |
| Sep 4, 2025 | 6,605.00 | 6,729.00 | 6,601.00 | 6,700.00 | 6,657.46 | 1.25% | 280,322 |
| Sep 3, 2025 | 6,701.00 | 6,849.00 | 6,546.00 | 6,617.00 | 6,574.99 | -1.24% | 1,087,296 |
| Sep 2, 2025 | 6,900.00 | 6,918.00 | 6,638.00 | 6,700.00 | 6,657.46 | -1.25% | 1,160,959 |
| Sep 1, 2025 | 7,079.00 | 7,079.00 | 6,785.00 | 6,785.00 | 6,741.92 | -3.26% | 524,571 |
| Aug 29, 2025 | 6,900.00 | 7,056.00 | 6,885.00 | 7,014.00 | 6,969.47 | 1.65% | 167,659 |
| Aug 28, 2025 | 7,120.00 | 7,120.00 | 6,884.00 | 6,900.00 | 6,856.19 | -2.75% | 158,213 |
| Aug 27, 2025 | 7,040.00 | 7,171.00 | 6,906.00 | 7,095.00 | 7,049.95 | 0.98% | 215,330 |
| Aug 26, 2025 | 6,889.00 | 7,098.00 | 6,803.00 | 7,026.00 | 6,981.39 | 2.58% | 298,939 |
| Aug 25, 2025 | 6,840.00 | 6,999.00 | 6,817.00 | 6,849.00 | 6,805.52 | -1.72% | 263,413 |
| Aug 22, 2025 | 7,010.00 | 7,010.00 | 6,894.00 | 6,969.00 | 6,924.75 | -0.50% | 368,399 |
| Aug 21, 2025 | 6,750.00 | 7,050.00 | 6,750.00 | 7,004.00 | 6,959.53 | 2.85% | 489,828 |
| Aug 20, 2025 | 6,793.00 | 6,971.00 | 6,747.00 | 6,810.00 | 6,766.76 | 0.40% | 2,827,825 |
| Aug 19, 2025 | 6,874.00 | 6,996.00 | 6,696.00 | 6,783.00 | 6,739.93 | -0.13% | 382,910 |
| Aug 18, 2025 | 6,883.00 | 6,993.00 | 6,704.00 | 6,792.00 | 6,748.88 | -1.32% | 223,080 |
| Aug 15, 2025 | 6,670.00 | 6,914.00 | 6,670.00 | 6,883.00 | 6,839.30 | 2.53% | 331,808 |
| Aug 14, 2025 | 6,660.00 | 6,814.00 | 6,660.00 | 6,713.00 | 6,670.38 | -0.59% | 636,788 |
| Aug 13, 2025 | 6,850.00 | 6,898.00 | 6,705.00 | 6,753.00 | 6,710.13 | -0.88% | 273,660 |
| Aug 12, 2025 | 6,798.00 | 6,826.00 | 6,665.00 | 6,813.00 | 6,769.74 | 2.39% | 193,915 |
| Aug 11, 2025 | 6,736.00 | 6,814.00 | 6,640.00 | 6,654.00 | 6,611.75 | -1.22% | 1,583,643 |
| Aug 8, 2025 | 6,980.00 | 6,980.00 | 6,734.00 | 6,736.00 | 6,693.23 | -1.28% | 581,027 |
| Aug 7, 2025 | 6,831.00 | 6,951.00 | 6,762.00 | 6,823.00 | 6,779.68 | -0.32% | 764,563 |
| Aug 6, 2025 | 6,937.00 | 6,973.00 | 6,831.00 | 6,845.00 | 6,801.54 | -1.35% | 325,645 |
| Aug 5, 2025 | 7,300.00 | 7,300.00 | 6,922.00 | 6,939.00 | 6,894.94 | -0.27% | 426,297 |
| Aug 4, 2025 | 7,200.00 | 7,272.00 | 6,901.00 | 6,958.00 | 6,913.82 | -0.40% | 286,027 |
| Aug 1, 2025 | 7,339.00 | 7,339.00 | 6,974.00 | 6,986.00 | 6,941.65 | -3.13% | 393,359 |
| Jul 31, 2025 | 7,100.00 | 7,270.00 | 7,009.00 | 7,212.00 | 7,166.21 | 1.58% | 1,406,739 |
| Jul 30, 2025 | 6,971.00 | 7,559.00 | 6,971.00 | 7,100.00 | 7,054.92 | 1.59% | 1,212,291 |
| Jul 29, 2025 | 6,730.00 | 7,047.00 | 6,657.00 | 6,989.00 | 6,944.63 | 4.61% | 871,127 |
| Jul 28, 2025 | 6,700.00 | 6,939.00 | 6,640.00 | 6,681.00 | 6,638.58 | -0.18% | 1,172,497 |
| Jul 25, 2025 | 6,667.00 | 6,833.00 | 6,640.00 | 6,693.00 | 6,650.51 | -0.74% | 2,062,643 |
| Jul 24, 2025 | 6,650.00 | 6,894.00 | 6,650.00 | 6,743.00 | 6,700.19 | -0.55% | 233,342 |
| Jul 23, 2025 | 6,772.00 | 6,845.00 | 6,733.00 | 6,780.00 | 6,736.95 | -1.01% | 207,991 |
| Jul 22, 2025 | 6,950.00 | 6,950.00 | 6,795.00 | 6,849.00 | 6,805.52 | -0.41% | 85,870 |
| Jul 21, 2025 | 6,820.00 | 7,006.00 | 6,820.00 | 6,877.00 | 6,833.34 | -0.45% | 209,597 |
| Jul 18, 2025 | 6,860.00 | 6,928.00 | 6,800.00 | 6,908.00 | 6,864.14 | 1.65% | 282,112 |