Boxer Retail Limited (JSE:BOX)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 7,319.00
+201.00 (2.82%)
Mar 6, 2026, 5:00 PM SAST
Boxer Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7,146.00 | 7,146.00 | 6,901.00 | 7,118.00 | 7,118.00 | 1.04% | 379,996 |
| Mar 4, 2026 | 6,901.00 | 7,120.00 | 6,847.00 | 7,045.00 | 7,045.00 | 2.74% | 391,950 |
| Mar 3, 2026 | 7,358.00 | 7,358.00 | 6,830.00 | 6,857.00 | 6,857.00 | -3.44% | 377,860 |
| Mar 2, 2026 | 6,950.00 | 7,238.00 | 6,902.00 | 7,101.00 | 7,101.00 | 0.45% | 275,657 |
| Feb 27, 2026 | 7,050.00 | 7,069.00 | 6,950.00 | 7,069.00 | 7,069.00 | 0.67% | 351,852 |
| Feb 26, 2026 | 7,011.00 | 7,135.00 | 6,980.00 | 7,022.00 | 7,022.00 | 0.17% | 221,507 |
| Feb 25, 2026 | 7,175.00 | 7,224.00 | 6,993.00 | 7,010.00 | 7,010.00 | -2.52% | 246,485 |
| Feb 24, 2026 | 7,176.00 | 7,274.00 | 7,124.00 | 7,191.00 | 7,191.00 | -0.68% | 98,639 |
| Feb 23, 2026 | 7,373.00 | 7,373.00 | 7,001.00 | 7,240.00 | 7,240.00 | -0.86% | 338,744 |
| Feb 20, 2026 | 7,201.00 | 7,383.00 | 7,201.00 | 7,303.00 | 7,303.00 | 0.41% | 229,721 |
| Feb 19, 2026 | 7,229.00 | 7,385.00 | 7,198.00 | 7,273.00 | 7,273.00 | - | 154,426 |
| Feb 18, 2026 | 7,053.00 | 7,273.00 | 7,053.00 | 7,273.00 | 7,273.00 | 3.50% | 244,283 |
| Feb 17, 2026 | 7,080.00 | 7,149.00 | 6,985.00 | 7,027.00 | 7,027.00 | -0.75% | 313,537 |
| Feb 16, 2026 | 6,930.00 | 7,095.00 | 6,930.00 | 7,080.00 | 7,080.00 | 1.87% | 466,188 |
| Feb 13, 2026 | 7,057.00 | 7,074.00 | 6,920.00 | 6,950.00 | 6,950.00 | -1.52% | 532,554 |
| Feb 12, 2026 | 6,923.00 | 7,097.00 | 6,923.00 | 7,057.00 | 7,057.00 | 0.44% | 374,070 |
| Feb 11, 2026 | 7,105.00 | 7,105.00 | 6,953.00 | 7,026.00 | 7,026.00 | 0.76% | 266,217 |
| Feb 10, 2026 | 7,299.00 | 7,299.00 | 6,917.00 | 6,973.00 | 6,973.00 | -3.65% | 592,739 |
| Feb 9, 2026 | 7,196.00 | 7,237.00 | 6,980.00 | 7,237.00 | 7,237.00 | 0.57% | 162,768 |
| Feb 6, 2026 | 7,179.00 | 7,305.00 | 7,144.00 | 7,196.00 | 7,196.00 | 0.64% | 642,017 |
| Feb 5, 2026 | 7,458.00 | 7,458.00 | 6,931.00 | 7,150.00 | 7,150.00 | -3.38% | 822,084 |
| Feb 4, 2026 | 7,450.00 | 7,506.00 | 7,375.00 | 7,400.00 | 7,400.00 | -0.80% | 393,324 |
| Feb 3, 2026 | 7,468.00 | 7,522.00 | 7,393.00 | 7,460.00 | 7,460.00 | 0.74% | 357,995 |
| Feb 2, 2026 | 7,350.00 | 7,450.00 | 7,242.00 | 7,405.00 | 7,405.00 | 0.64% | 378,962 |
| Jan 30, 2026 | 7,272.00 | 7,400.00 | 7,203.00 | 7,358.00 | 7,358.00 | -0.42% | 392,062 |
| Jan 29, 2026 | 7,390.00 | 7,435.00 | 7,295.00 | 7,389.00 | 7,389.00 | -0.15% | 200,117 |
| Jan 28, 2026 | 7,248.00 | 7,400.00 | 7,195.00 | 7,400.00 | 7,400.00 | 2.10% | 353,305 |
| Jan 27, 2026 | 7,498.00 | 7,499.00 | 7,248.00 | 7,248.00 | 7,248.00 | -3.10% | 106,093 |
| Jan 26, 2026 | 7,437.00 | 7,480.00 | 7,260.00 | 7,480.00 | 7,480.00 | 1.20% | 396,769 |
| Jan 23, 2026 | 7,275.00 | 7,413.00 | 7,180.00 | 7,391.00 | 7,391.00 | 1.64% | 500,572 |
| Jan 22, 2026 | 7,102.00 | 7,296.00 | 7,036.00 | 7,272.00 | 7,272.00 | 2.39% | 286,752 |
| Jan 21, 2026 | 7,128.00 | 7,167.00 | 7,038.00 | 7,102.00 | 7,102.00 | -0.32% | 219,725 |
| Jan 20, 2026 | 7,196.00 | 7,294.00 | 7,064.00 | 7,125.00 | 7,125.00 | -0.99% | 223,598 |
| Jan 19, 2026 | 7,170.00 | 7,215.00 | 7,072.00 | 7,196.00 | 7,196.00 | 0.36% | 184,132 |
| Jan 16, 2026 | 7,040.00 | 7,225.00 | 7,013.00 | 7,170.00 | 7,170.00 | 2.12% | 462,895 |
| Jan 15, 2026 | 7,060.00 | 7,121.00 | 6,952.00 | 7,021.00 | 7,021.00 | -0.13% | 232,026 |
| Jan 14, 2026 | 7,151.00 | 7,200.00 | 7,030.00 | 7,030.00 | 7,030.00 | -1.65% | 200,944 |
| Jan 13, 2026 | 7,210.00 | 7,215.00 | 7,087.00 | 7,148.00 | 7,148.00 | -0.86% | 173,160 |
| Jan 12, 2026 | 7,157.00 | 7,225.00 | 7,043.00 | 7,210.00 | 7,210.00 | 0.74% | 113,589 |
| Jan 9, 2026 | 6,975.00 | 7,181.00 | 6,974.00 | 7,157.00 | 7,157.00 | 2.21% | 296,563 |
| Jan 8, 2026 | 6,973.00 | 7,109.00 | 6,959.00 | 7,002.00 | 7,002.00 | -0.10% | 260,818 |
| Jan 7, 2026 | 6,965.00 | 7,043.00 | 6,932.00 | 7,009.00 | 7,009.00 | 0.63% | 362,374 |
| Jan 6, 2026 | 7,010.00 | 7,139.00 | 6,964.00 | 6,965.00 | 6,965.00 | -0.64% | 462,475 |
| Jan 5, 2026 | 7,117.00 | 7,137.00 | 6,992.00 | 7,010.00 | 7,010.00 | -1.50% | 163,913 |
| Jan 2, 2026 | 7,149.00 | 7,149.00 | 7,026.00 | 7,117.00 | 7,117.00 | -0.25% | 168,147 |
| Dec 31, 2025 | 7,118.00 | 7,154.00 | 7,059.00 | 7,135.00 | 7,135.00 | 0.61% | 18,495 |
| Dec 30, 2025 | 7,168.00 | 7,168.00 | 7,092.00 | 7,092.00 | 7,092.00 | -0.59% | 135,540 |
| Dec 29, 2025 | 7,055.00 | 7,135.00 | 7,014.00 | 7,134.00 | 7,134.00 | 0.55% | 285,354 |
| Dec 24, 2025 | 7,056.00 | 7,145.00 | 7,056.00 | 7,095.00 | 7,095.00 | 0.50% | 8,246 |
| Dec 23, 2025 | 7,061.00 | 7,118.00 | 7,040.00 | 7,060.00 | 7,060.00 | -0.04% | 324,996 |
| Dec 22, 2025 | 7,091.00 | 7,102.00 | 7,018.00 | 7,063.00 | 7,063.00 | -0.39% | 230,598 |
| Dec 19, 2025 | 7,158.00 | 7,221.00 | 7,008.00 | 7,091.00 | 7,091.00 | -1.40% | 791,580 |
| Dec 18, 2025 | 7,176.00 | 7,392.00 | 7,121.00 | 7,192.00 | 7,192.00 | 0.29% | 429,853 |
| Dec 17, 2025 | 7,176.00 | 7,380.00 | 7,093.00 | 7,171.00 | 7,171.00 | -0.68% | 173,061 |
| Dec 15, 2025 | 7,237.00 | 7,305.00 | 7,138.00 | 7,220.00 | 7,220.00 | 0.50% | 157,409 |
| Dec 12, 2025 | 7,064.00 | 7,327.00 | 7,059.00 | 7,184.00 | 7,184.00 | 1.81% | 596,170 |
| Dec 11, 2025 | 7,127.00 | 7,172.00 | 7,021.00 | 7,056.00 | 7,056.00 | -1.73% | 105,538 |
| Dec 10, 2025 | 7,300.00 | 7,300.00 | 7,005.00 | 7,180.00 | 7,180.00 | 1.82% | 1,096,456 |
| Dec 9, 2025 | 7,112.00 | 7,158.00 | 7,052.00 | 7,052.00 | 7,052.00 | -0.87% | 199,756 |
| Dec 8, 2025 | 7,380.00 | 7,380.00 | 7,074.00 | 7,114.00 | 7,114.00 | -0.71% | 181,126 |
| 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 |