Brimstone Investment Corporation Limited (JSE:BRN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 569.00
+38.00 (7.16%)
At close: Dec 5, 2025
JSE:BRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 7.16% | 5,000 |
| Dec 4, 2025 | 519.00 | 531.00 | 491.00 | 531.00 | 531.00 | 2.12% | 1,014,016 |
| Dec 3, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 3,800 |
| Dec 2, 2025 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 4.00% | 89,323 |
| Dec 1, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -3.85% | - |
| Nov 28, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 2.97% | 240,968 |
| Nov 27, 2025 | 520.00 | 520.00 | 505.00 | 505.00 | 505.00 | 3.06% | 2,600 |
| Nov 26, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | - |
| Nov 25, 2025 | 469.00 | 490.00 | 469.00 | 490.00 | 490.00 | 8.89% | 50,956 |
| Nov 24, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Nov 21, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Nov 20, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Nov 19, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 4.41% | 4,500 |
| Nov 18, 2025 | 426.00 | 431.00 | 426.00 | 431.00 | 431.00 | -6.30% | 4,456 |
| Nov 17, 2025 | 453.00 | 460.00 | 453.00 | 460.00 | 460.00 | 7.23% | 7,500 |
| Nov 14, 2025 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | - | - |
| Nov 13, 2025 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 0.70% | 9,546 |
| Nov 12, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Nov 11, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | -8.19% | 726 |
| Nov 10, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - | - |
| Nov 7, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - | - |
| Nov 6, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - | - |
| Nov 5, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - | - |
| Nov 4, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - | - |
| Nov 3, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - | - |
| Oct 31, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | - | - |
| Oct 30, 2025 | 474.00 | 474.00 | 451.00 | 464.00 | 464.00 | -2.11% | 15,608 |
| Oct 29, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | - |
| Oct 28, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 4.18% | 152 |
| Oct 27, 2025 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - | 2,898 |
| Oct 24, 2025 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - | - |
| Oct 23, 2025 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - | - |
| Oct 22, 2025 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - | - |
| Oct 21, 2025 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | -6.95% | 102 |
| Oct 20, 2025 | 490.00 | 490.00 | 489.00 | 489.00 | 489.00 | 8.67% | 4,250 |
| Oct 17, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Oct 16, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Oct 15, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 53 |
| Oct 14, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -0.22% | 11 |
| Oct 13, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - | - |
| Oct 10, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - | - |
| Oct 9, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - | 4,882 |
| Oct 8, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - | - |
| Oct 7, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0.22% | 150 |
| Oct 6, 2025 | 451.00 | 451.00 | 450.00 | 450.00 | 450.00 | -0.22% | 10,000 |
| Oct 3, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - | 1,000 |
| Oct 2, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - | - |
| Oct 1, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - | - |
| Sep 30, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | -9.80% | 1,783 |
| Sep 29, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Sep 26, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Sep 25, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Sep 23, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -0.99% | 89,531 |
| Sep 22, 2025 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 5.21% | 68,969 |
| Sep 19, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | - |
| Sep 18, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | - |
| Sep 17, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | - |
| Sep 16, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | - |
| Sep 15, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | - |
| Sep 12, 2025 | 470.00 | 481.00 | 470.00 | 480.00 | 480.00 | 2.13% | 75,552 |
| Sep 11, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Sep 10, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Sep 9, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Sep 8, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Sep 5, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Sep 4, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Sep 3, 2025 | 467.00 | 470.00 | 467.00 | 470.00 | 470.00 | - | 50,000 |
| Sep 2, 2025 | 469.00 | 470.00 | 469.00 | 470.00 | 470.00 | -1.47% | 8,618 |
| Sep 1, 2025 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | - | - |
| Aug 29, 2025 | 470.00 | 477.00 | 470.00 | 477.00 | 477.00 | 1.49% | 17,634 |
| Aug 28, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Aug 27, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Aug 26, 2025 | 469.00 | 470.00 | 455.00 | 470.00 | 470.00 | 3.30% | 70,505 |
| Aug 25, 2025 | 454.00 | 455.00 | 425.00 | 455.00 | 455.00 | -2.99% | 38,958 |
| Aug 22, 2025 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | - | - |
| Aug 21, 2025 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | - | - |
| Aug 20, 2025 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | - | - |
| Aug 19, 2025 | 455.00 | 469.00 | 455.00 | 469.00 | 469.00 | 0.21% | 608 |
| Aug 18, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - | - |
| Aug 15, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | -0.21% | 1,844 |
| Aug 14, 2025 | 455.00 | 469.00 | 455.00 | 469.00 | 469.00 | -0.64% | 1,793 |
| Aug 13, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - | - |
| Aug 12, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - | - |
| Aug 11, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - | - |
| Aug 8, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - | - |
| Aug 7, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - | - |
| Aug 6, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - | - |
| Aug 5, 2025 | 421.00 | 472.00 | 421.00 | 472.00 | 472.00 | -0.21% | 7,734 |
| Aug 4, 2025 | 439.00 | 473.00 | 439.00 | 473.00 | 473.00 | -0.21% | 18,450 |
| Aug 1, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | - |
| Jul 31, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - | - |
| Jul 30, 2025 | 437.00 | 474.00 | 436.00 | 474.00 | 474.00 | 13.94% | 96,359 |
| Jul 29, 2025 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 0.73% | 740 |
| Jul 28, 2025 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | - | - |
| Jul 25, 2025 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | - | - |
| Jul 24, 2025 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | - | - |
| Jul 23, 2025 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | -0.24% | 32,000 |
| Jul 22, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | -5.26% | 123 |
| Jul 21, 2025 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | - | - |
| Jul 18, 2025 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | - | - |