Brimstone Investment Corporation Limited (JSE:BRN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 490.00
+40.00 (8.89%)
Apr 29, 2026, 12:15 PM SAST
JSE:BRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -9.09% | 15,000 |
| Apr 24, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | - | - |
| Apr 23, 2026 | 454.00 | 495.00 | 454.00 | 495.00 | 495.00 | 9.03% | 11,000 |
| Apr 22, 2026 | 452.00 | 454.00 | 451.00 | 454.00 | 454.00 | -8.28% | 28,708 |
| Apr 21, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 1.02% | 259 |
| Apr 20, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | - |
| Apr 17, 2026 | 485.00 | 490.00 | 485.00 | 490.00 | 490.00 | - | 23,925 |
| Apr 16, 2026 | 488.00 | 490.00 | 488.00 | 490.00 | 490.00 | -2.00% | 11,054 |
| Apr 15, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -7.24% | 10 |
| Apr 14, 2026 | 520.00 | 539.00 | 520.00 | 539.00 | 497.00 | 7.80% | 1,388 |
| Apr 13, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 461.04 | - | - |
| Apr 10, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 461.04 | - | - |
| Apr 9, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 461.04 | - | - |
| Apr 8, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 461.04 | -7.41% | 23,309 |
| Apr 7, 2026 | 539.00 | 540.00 | 539.00 | 540.00 | 497.92 | -0.92% | 410,109 |
| Apr 2, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 502.53 | - | - |
| Apr 1, 2026 | 535.00 | 545.00 | 487.00 | 545.00 | 502.53 | 1.87% | 163,606 |
| Mar 31, 2026 | 545.00 | 545.00 | 481.00 | 535.00 | 493.31 | 7.00% | 1,309,589 |
| Mar 30, 2026 | 487.00 | 519.00 | 475.00 | 500.00 | 461.04 | 2.67% | 957,731 |
| Mar 27, 2026 | 487.00 | 488.00 | 487.00 | 487.00 | 449.05 | - | 433,184 |
| Mar 26, 2026 | 487.00 | 487.00 | 487.00 | 487.00 | 449.05 | -2.79% | 10,000 |
| Mar 25, 2026 | 501.00 | 501.00 | 485.00 | 501.00 | 461.96 | -0.20% | 80,400 |
| Mar 24, 2026 | 501.00 | 502.00 | 474.00 | 502.00 | 462.88 | - | 1,668,043 |
| Mar 23, 2026 | 511.00 | 511.00 | 502.00 | 502.00 | 462.88 | -8.73% | 31,778 |
| Mar 20, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 507.14 | - | - |
| Mar 19, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 507.14 | - | - |
| Mar 18, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 507.14 | - | - |
| Mar 17, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 507.14 | 5.97% | 17,680 |
| Mar 16, 2026 | 519.00 | 519.00 | 519.00 | 519.00 | 478.56 | - | 2,141 |
| Mar 13, 2026 | 519.00 | 519.00 | 519.00 | 519.00 | 478.56 | - | 5,169 |
| Mar 12, 2026 | 519.00 | 519.00 | 519.00 | 519.00 | 478.56 | - | - |
| Mar 11, 2026 | 519.00 | 519.00 | 519.00 | 519.00 | 478.56 | - | - |
| Mar 10, 2026 | 519.00 | 519.00 | 519.00 | 519.00 | 478.56 | -2.99% | 59 |
| Mar 9, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 493.31 | - | 6,556 |
| Mar 6, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 493.31 | - | - |
| Mar 5, 2026 | 551.00 | 551.00 | 535.00 | 535.00 | 493.31 | -2.73% | 24,177 |
| Mar 4, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 507.14 | - | 5,000 |
| Mar 3, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 507.14 | 9.56% | 121 |
| Mar 2, 2026 | 536.00 | 536.00 | 502.00 | 502.00 | 462.88 | -13.30% | 1,179 |
| Feb 27, 2026 | 550.00 | 579.00 | 550.00 | 579.00 | 533.88 | -4.30% | 34,002 |
| Feb 26, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 557.86 | - | - |
| Feb 25, 2026 | 561.00 | 605.00 | 560.00 | 605.00 | 557.86 | 8.81% | 33,034 |
| Feb 24, 2026 | 556.00 | 556.00 | 556.00 | 556.00 | 512.68 | -9.59% | 531 |
| Feb 23, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 567.08 | - | - |
| Feb 20, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 567.08 | - | - |
| Feb 19, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 567.08 | - | 34 |
| Feb 18, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 567.08 | - | - |
| Feb 17, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 567.08 | 0.65% | 3,027 |
| Feb 16, 2026 | 620.00 | 620.00 | 610.00 | 611.00 | 563.39 | 0.16% | 211,651 |
| Feb 13, 2026 | 597.00 | 610.00 | 597.00 | 610.00 | 562.47 | -3.17% | 71,572 |
| Feb 12, 2026 | 541.00 | 630.00 | 540.00 | 630.00 | 580.91 | 16.67% | 41,082 |
| Feb 11, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 497.92 | 0.75% | 9,325 |
| Feb 10, 2026 | 559.00 | 559.00 | 536.00 | 536.00 | 494.23 | -0.74% | 744 |
| Feb 9, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 497.92 | - | - |
| Feb 6, 2026 | 536.00 | 540.00 | 536.00 | 540.00 | 497.92 | -4.09% | 7,012,480 |
| Feb 5, 2026 | 563.00 | 563.00 | 563.00 | 563.00 | 519.13 | - | - |
| Feb 4, 2026 | 563.00 | 563.00 | 563.00 | 563.00 | 519.13 | - | - |
| Feb 3, 2026 | 540.00 | 563.00 | 537.00 | 563.00 | 519.13 | 4.84% | 11,070 |
| Feb 2, 2026 | 545.00 | 545.00 | 537.00 | 537.00 | 495.16 | - | 281 |
| Jan 30, 2026 | 537.00 | 537.00 | 537.00 | 537.00 | 495.16 | - | - |
| Jan 29, 2026 | 537.00 | 537.00 | 537.00 | 537.00 | 495.16 | - | - |
| Jan 28, 2026 | 537.00 | 537.00 | 537.00 | 537.00 | 495.16 | 0.37% | 200 |
| Jan 27, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 493.31 | -2.55% | 18 |
| Jan 26, 2026 | 549.00 | 549.00 | 549.00 | 549.00 | 506.22 | 0.18% | 3,350 |
| Jan 23, 2026 | 525.00 | 548.00 | 525.00 | 548.00 | 505.30 | -0.36% | 7,518 |
| Jan 22, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 507.14 | - | 210 |
| Jan 21, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 507.14 | - | - |
| Jan 20, 2026 | 550.00 | 550.00 | 520.00 | 550.00 | 507.14 | 9.78% | 65,070 |
| Jan 19, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 461.96 | - | - |
| Jan 16, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 461.96 | - | - |
| Jan 15, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 461.96 | - | 16,506 |
| Jan 14, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 461.96 | - | 2,981 |
| Jan 13, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 461.96 | 0.20% | 1,324 |
| Jan 12, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 461.04 | - | - |
| Jan 9, 2026 | 493.00 | 500.00 | 492.00 | 500.00 | 461.04 | 1.42% | 132,358 |
| Jan 8, 2026 | 493.00 | 493.00 | 493.00 | 493.00 | 454.58 | - | - |
| Jan 7, 2026 | 493.00 | 493.00 | 493.00 | 493.00 | 454.58 | -0.60% | 16 |
| Jan 6, 2026 | 528.00 | 530.00 | 496.00 | 496.00 | 457.35 | -6.24% | 22,181 |
| Jan 5, 2026 | 529.00 | 529.00 | 529.00 | 529.00 | 487.78 | - | - |
| Jan 2, 2026 | 529.00 | 529.00 | 529.00 | 529.00 | 487.78 | - | 2,695 |
| Dec 31, 2025 | 529.00 | 529.00 | 529.00 | 529.00 | 487.78 | - | - |
| Dec 30, 2025 | 500.00 | 529.00 | 500.00 | 529.00 | 487.78 | - | 3,630 |
| Dec 29, 2025 | 529.00 | 529.00 | 529.00 | 529.00 | 487.78 | -0.19% | 112 |
| Dec 24, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 488.70 | - | - |
| Dec 23, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 488.70 | 0.19% | 8,931 |
| Dec 22, 2025 | 529.00 | 529.00 | 529.00 | 529.00 | 487.78 | -0.19% | - |
| Dec 19, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 488.70 | 2.12% | - |
| Dec 18, 2025 | 520.00 | 520.00 | 520.00 | 519.00 | 478.56 | - | 7,500 |
| Dec 17, 2025 | 519.00 | 519.00 | 519.00 | 519.00 | 478.56 | - | 4,000 |
| Dec 15, 2025 | 519.00 | 519.00 | 519.00 | 519.00 | 478.56 | -0.95% | 1,068 |
| Dec 12, 2025 | 524.00 | 524.00 | 524.00 | 524.00 | 483.17 | - | - |
| Dec 11, 2025 | 524.00 | 524.00 | 524.00 | 524.00 | 483.17 | - | - |
| Dec 10, 2025 | 524.00 | 524.00 | 524.00 | 524.00 | 483.17 | - | 2,000 |
| Dec 9, 2025 | 524.00 | 524.00 | 524.00 | 524.00 | 483.17 | -7.91% | 153 |
| Dec 8, 2025 | 569.00 | 569.00 | 569.00 | 569.00 | 524.66 | - | - |
| Dec 5, 2025 | 569.00 | 569.00 | 569.00 | 569.00 | 524.66 | 7.16% | 5,000 |
| Dec 4, 2025 | 519.00 | 531.00 | 491.00 | 531.00 | 489.62 | 2.12% | 1,014,016 |
| Dec 3, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 479.48 | - | 3,800 |
| Dec 2, 2025 | 500.00 | 520.00 | 500.00 | 520.00 | 479.48 | 4.00% | 89,323 |
| Dec 1, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 461.04 | -3.85% | - |