Brimstone Investment Corporation Limited (JSE:BRT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 500.00
+10.00 (2.04%)
At close: Dec 5, 2025
JSE:BRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 500.00 | 569.00 | 499.00 | 500.00 | 500.00 | 2.04% | 113,166 |
| Dec 4, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -14.04% | 7,040 |
| Dec 3, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Dec 2, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Dec 1, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Nov 28, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Nov 27, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Nov 26, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 26.67% | 5,000 |
| Nov 25, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| 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 | - | - |
| Nov 18, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Nov 17, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Nov 14, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Nov 13, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Nov 12, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Nov 11, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -10.00% | 92 |
| Nov 10, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Nov 7, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Nov 6, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Nov 5, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Nov 4, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Nov 3, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Oct 31, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Oct 30, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Oct 29, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Oct 28, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Oct 27, 2025 | 433.00 | 500.00 | 430.00 | 500.00 | 500.00 | 16.28% | 13,152 |
| Oct 24, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Oct 23, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Oct 22, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Oct 21, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Oct 20, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Oct 17, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Oct 16, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0.47% | 9 |
| Oct 15, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | -14.40% | 9 |
| Oct 14, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Oct 13, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Oct 10, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Oct 9, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Oct 8, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Oct 7, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 5 |
| Oct 6, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 10.86% | 11,718 |
| Oct 3, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - | - |
| 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 | 5.87% | 127 |
| Sep 30, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | 27 |
| Sep 29, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Sep 26, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |
| Sep 25, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0.24% | 100 |
| Sep 23, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | - |
| Sep 22, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | 100 |
| Sep 19, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | - |
| Sep 18, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | - |
| Sep 17, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 2.41% | 12,273 |
| Sep 16, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Sep 15, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Sep 12, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Sep 11, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Sep 10, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Sep 9, 2025 | 420.00 | 420.00 | 415.00 | 415.00 | 415.00 | -10.75% | 156 |
| Sep 8, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Sep 5, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Sep 4, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Sep 3, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Sep 2, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Sep 1, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Aug 29, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Aug 28, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Aug 27, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Aug 26, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Aug 25, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Aug 22, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Aug 21, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Aug 20, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Aug 19, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 5.68% | 1,240 |
| Aug 18, 2025 | 414.00 | 440.00 | 414.00 | 440.00 | 440.00 | 6.54% | 11,240 |
| Aug 15, 2025 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | - | - |
| Aug 14, 2025 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | - | - |
| Aug 13, 2025 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | -6.14% | 650 |
| Aug 12, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Aug 11, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Aug 8, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Aug 7, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Aug 6, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Aug 5, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Aug 4, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Aug 1, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Jul 31, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Jul 30, 2025 | 439.00 | 440.00 | 439.00 | 440.00 | 440.00 | 6.80% | 24,718 |
| Jul 29, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | -6.36% | 50 |
| Jul 28, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Jul 25, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Jul 24, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Jul 23, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | - |
| Jul 22, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -2.22% | 3 |
| Jul 21, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Jul 18, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |