Brimstone Investment Corporation Limited (JSE:BRT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 516.00
+10.00 (1.98%)
At close: Apr 28, 2026
JSE:BRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | 1.98% | 1,000 |
| Apr 24, 2026 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | 3.27% | 3,000 |
| Apr 23, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1.03% | 12,800 |
| Apr 22, 2026 | 480.00 | 485.00 | 430.00 | 485.00 | 485.00 | 1.04% | 23,510 |
| Apr 21, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | - |
| Apr 20, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | 4,814 |
| Apr 17, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | - |
| Apr 16, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -0.21% | 150 |
| Apr 15, 2026 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 0.21% | 9,000 |
| Apr 14, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | - |
| Apr 13, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | - |
| Apr 10, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | - |
| Apr 9, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | - |
| Apr 8, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | - |
| Apr 7, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | - |
| Apr 2, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | - |
| Apr 1, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 12.94% | 5,000 |
| Mar 31, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | - |
| Mar 30, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | 438 |
| Mar 27, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | -17.48% | 50 |
| Mar 26, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Mar 25, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Mar 24, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 10,000 |
| Mar 23, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Mar 20, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Mar 19, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Mar 18, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Mar 17, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Mar 16, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | -14.17% | 416 |
| Mar 13, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Mar 12, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Mar 11, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Mar 10, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Mar 9, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Mar 6, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Mar 5, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Mar 4, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Mar 3, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 186 |
| Mar 2, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Feb 27, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -0.17% | 25,246 |
| Feb 26, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | - |
| Feb 25, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | - |
| Feb 24, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | - |
| Feb 23, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | - |
| Feb 20, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | - |
| Feb 19, 2026 | 601.00 | 650.00 | 601.00 | 601.00 | 601.00 | 9.07% | 302 |
| Feb 18, 2026 | 600.00 | 600.00 | 551.00 | 551.00 | 551.00 | -8.17% | 13,969 |
| Feb 17, 2026 | 547.00 | 600.00 | 547.00 | 600.00 | 600.00 | 12.15% | 75,012 |
| Feb 16, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 1.52% | 14,490 |
| Feb 13, 2026 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | - | - |
| Feb 12, 2026 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | - | - |
| Feb 11, 2026 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | - | - |
| Feb 10, 2026 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | - | - |
| Feb 9, 2026 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | - | - |
| Feb 6, 2026 | 515.00 | 527.00 | 515.00 | 527.00 | 527.00 | 2.33% | 19,490 |
| Feb 5, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Feb 4, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | - |
| Feb 3, 2026 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.98% | 23,484 |
| Feb 2, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -3.59% | 1,000 |
| Jan 30, 2026 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | - | - |
| Jan 29, 2026 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | - | - |
| Jan 28, 2026 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 5.80% | 5,400 |
| Jan 27, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jan 26, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jan 23, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 4.17% | 31,716 |
| Jan 22, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | 3,120 |
| Jan 21, 2026 | 475.00 | 480.00 | 475.00 | 480.00 | 480.00 | 3.23% | 6,600 |
| Jan 20, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | -6.25% | 3,791 |
| Jan 19, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - | - |
| Jan 16, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - | - |
| Jan 15, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - | - |
| Jan 14, 2026 | 495.00 | 496.00 | 495.00 | 496.00 | 496.00 | 6.67% | 17,900 |
| Jan 13, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Jan 12, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Jan 9, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Jan 8, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Jan 7, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 24 |
| Jan 6, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Jan 5, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 3.33% | 100 |
| Jan 2, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Dec 31, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Dec 30, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Dec 29, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Dec 24, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Dec 23, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Dec 22, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Dec 19, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Dec 18, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Dec 17, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Dec 15, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Dec 12, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Dec 11, 2025 | 465.00 | 465.00 | 450.00 | 450.00 | 450.00 | -2.60% | 81,572 |
| Dec 10, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - | 3,156 |
| Dec 9, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | -7.60% | 128 |
| Dec 8, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| 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 | - | - |