Balwin Properties Limited (JSE:BWN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 322.00
+2.00 (0.63%)
Apr 28, 2026, 5:00 PM SAST
Balwin Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 330.00 | 338.00 | 319.00 | 322.00 | 322.00 | 0.63% | 42,868 |
| Apr 24, 2026 | 322.00 | 336.00 | 320.00 | 320.00 | 320.00 | -4.76% | 30,020 |
| Apr 23, 2026 | 336.00 | 337.00 | 320.00 | 336.00 | 336.00 | 1.51% | 18,233 |
| Apr 22, 2026 | 350.00 | 360.00 | 321.00 | 331.00 | 331.00 | 0.91% | 25,760 |
| Apr 21, 2026 | 345.00 | 345.00 | 328.00 | 328.00 | 328.00 | -2.09% | 34,203 |
| Apr 20, 2026 | 341.00 | 342.00 | 328.00 | 335.00 | 335.00 | 3.08% | 32,146 |
| Apr 17, 2026 | 335.00 | 341.00 | 321.00 | 325.00 | 325.00 | -3.85% | 3,824 |
| Apr 16, 2026 | 350.00 | 350.00 | 335.00 | 338.00 | 338.00 | -2.03% | 80,072 |
| Apr 15, 2026 | 346.00 | 355.00 | 319.00 | 345.00 | 345.00 | - | 113,350 |
| Apr 14, 2026 | 335.00 | 346.00 | 321.00 | 345.00 | 345.00 | 2.99% | 207,563 |
| Apr 13, 2026 | 317.00 | 344.00 | 317.00 | 335.00 | 335.00 | 0.90% | 299,753 |
| Apr 10, 2026 | 353.00 | 354.00 | 332.00 | 332.00 | 332.00 | -2.92% | 60,954 |
| Apr 9, 2026 | 350.00 | 355.00 | 341.00 | 342.00 | 342.00 | 0.59% | 64,384 |
| Apr 8, 2026 | 340.00 | 350.00 | 320.00 | 340.00 | 340.00 | 8.97% | 22,561 |
| Apr 7, 2026 | 340.00 | 350.00 | 312.00 | 312.00 | 312.00 | -8.24% | 59,301 |
| Apr 2, 2026 | 345.00 | 350.00 | 321.00 | 340.00 | 340.00 | -0.58% | 289,437 |
| Apr 1, 2026 | 345.00 | 354.00 | 337.00 | 342.00 | 342.00 | -0.87% | 148,524 |
| Mar 31, 2026 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | 6.15% | 304,776 |
| Mar 30, 2026 | 330.00 | 341.00 | 312.00 | 325.00 | 325.00 | 3.83% | 41,057 |
| Mar 27, 2026 | 350.00 | 350.00 | 313.00 | 313.00 | 313.00 | -7.40% | 22,143 |
| Mar 26, 2026 | 350.00 | 350.00 | 321.00 | 338.00 | 338.00 | -2.03% | 18,128 |
| Mar 25, 2026 | 343.00 | 350.00 | 321.00 | 345.00 | 345.00 | 5.50% | 128,564 |
| Mar 24, 2026 | 316.00 | 344.00 | 316.00 | 327.00 | 327.00 | -2.10% | 203,833 |
| Mar 23, 2026 | 313.00 | 350.00 | 313.00 | 334.00 | 334.00 | -2.91% | 50,156 |
| Mar 20, 2026 | 330.00 | 350.00 | 330.00 | 344.00 | 344.00 | -0.29% | 446,868 |
| Mar 19, 2026 | 346.00 | 350.00 | 340.00 | 345.00 | 345.00 | 1.47% | 120,947 |
| Mar 18, 2026 | 322.00 | 350.00 | 320.00 | 340.00 | 340.00 | 3.03% | 180,052 |
| Mar 17, 2026 | 323.00 | 339.00 | 315.00 | 330.00 | 330.00 | 3.13% | 68,598 |
| Mar 16, 2026 | 345.00 | 354.00 | 312.00 | 320.00 | 320.00 | -7.25% | 36,745 |
| Mar 13, 2026 | 344.00 | 345.00 | 335.00 | 345.00 | 345.00 | 0.58% | 34,427 |
| Mar 12, 2026 | 344.00 | 353.00 | 336.00 | 343.00 | 343.00 | -2.00% | 26,982 |
| Mar 11, 2026 | 351.00 | 360.00 | 341.00 | 350.00 | 350.00 | -0.28% | 51,538 |
| Mar 10, 2026 | 350.00 | 358.00 | 345.00 | 351.00 | 351.00 | 0.29% | 74,181 |
| Mar 9, 2026 | 368.00 | 369.00 | 340.00 | 350.00 | 350.00 | -2.78% | 152,773 |
| Mar 6, 2026 | 345.00 | 360.00 | 345.00 | 360.00 | 360.00 | 4.35% | 216,206 |
| Mar 5, 2026 | 344.00 | 350.00 | 338.00 | 345.00 | 345.00 | 3.29% | 113,914 |
| Mar 4, 2026 | 339.00 | 345.00 | 330.00 | 334.00 | 334.00 | -1.76% | 22,652 |
| Mar 3, 2026 | 341.00 | 359.00 | 328.00 | 340.00 | 340.00 | -3.13% | 72,942 |
| Mar 2, 2026 | 345.00 | 362.00 | 325.00 | 351.00 | 351.00 | 2.93% | 304,146 |
| Feb 27, 2026 | 338.00 | 342.00 | 330.00 | 341.00 | 341.00 | 5.57% | 187,824 |
| Feb 26, 2026 | 330.00 | 340.00 | 323.00 | 323.00 | 323.00 | -2.12% | 102,031 |
| Feb 25, 2026 | 330.00 | 337.00 | 322.00 | 330.00 | 330.00 | 3.13% | 278,086 |
| Feb 24, 2026 | 339.00 | 339.00 | 320.00 | 320.00 | 320.00 | -4.48% | 154,058 |
| Feb 23, 2026 | 336.00 | 340.00 | 316.00 | 335.00 | 335.00 | - | 144,142 |
| Feb 20, 2026 | 328.00 | 335.00 | 312.00 | 335.00 | 335.00 | 4.36% | 328,447 |
| Feb 19, 2026 | 313.00 | 329.00 | 311.00 | 321.00 | 321.00 | 0.31% | 152,533 |
| Feb 18, 2026 | 311.00 | 325.00 | 311.00 | 320.00 | 320.00 | 2.56% | 11,161 |
| Feb 17, 2026 | 322.00 | 334.00 | 312.00 | 312.00 | 312.00 | 0.32% | 73,189 |
| Feb 16, 2026 | 321.00 | 323.00 | 311.00 | 311.00 | 311.00 | -1.89% | 169,368 |
| Feb 13, 2026 | 312.00 | 322.00 | 312.00 | 317.00 | 317.00 | -0.94% | 7,679 |
| Feb 12, 2026 | 320.00 | 323.00 | 311.00 | 320.00 | 320.00 | 3.23% | 46,980 |
| Feb 11, 2026 | 325.00 | 335.00 | 310.00 | 310.00 | 310.00 | -0.64% | 65,818 |
| Feb 10, 2026 | 304.00 | 325.00 | 304.00 | 312.00 | 312.00 | 0.65% | 27,456 |
| Feb 9, 2026 | 310.00 | 325.00 | 303.00 | 310.00 | 310.00 | 2.31% | 41,157 |
| Feb 6, 2026 | 304.00 | 317.00 | 303.00 | 303.00 | 303.00 | -0.33% | 49,319 |
| Feb 5, 2026 | 306.00 | 317.00 | 304.00 | 304.00 | 304.00 | -1.30% | 6,202,052 |
| Feb 4, 2026 | 314.00 | 317.00 | 308.00 | 308.00 | 308.00 | -1.60% | 5,725 |
| Feb 3, 2026 | 324.00 | 324.00 | 301.00 | 313.00 | 313.00 | -0.63% | 9,639 |
| Feb 2, 2026 | 300.00 | 320.00 | 300.00 | 315.00 | 315.00 | 5.00% | 51,780 |
| Jan 30, 2026 | 301.00 | 314.00 | 300.00 | 300.00 | 300.00 | - | 11,191 |
| Jan 29, 2026 | 320.00 | 320.00 | 300.00 | 300.00 | 300.00 | - | 18,477 |
| Jan 28, 2026 | 302.00 | 325.00 | 300.00 | 300.00 | 300.00 | -3.23% | 24,002 |
| Jan 27, 2026 | 302.00 | 327.00 | 302.00 | 310.00 | 310.00 | 0.32% | 58,042 |
| Jan 26, 2026 | 323.00 | 330.00 | 309.00 | 309.00 | 309.00 | -1.90% | 47,669 |
| Jan 23, 2026 | 313.00 | 320.00 | 313.00 | 315.00 | 315.00 | 0.64% | 14,755 |
| Jan 22, 2026 | 313.00 | 320.00 | 312.00 | 313.00 | 313.00 | 0.64% | 12,658 |
| Jan 21, 2026 | 308.00 | 320.00 | 301.00 | 311.00 | 311.00 | 3.67% | 25,145 |
| Jan 20, 2026 | 300.00 | 310.00 | 300.00 | 300.00 | 300.00 | -3.23% | 55,752 |
| Jan 19, 2026 | 326.00 | 326.00 | 301.00 | 310.00 | 310.00 | -3.13% | 3,501 |
| Jan 16, 2026 | 301.00 | 335.00 | 301.00 | 320.00 | 320.00 | -1.54% | 25,276 |
| Jan 15, 2026 | 329.00 | 329.00 | 320.00 | 325.00 | 325.00 | 1.56% | 8,515 |
| Jan 14, 2026 | 349.00 | 349.00 | 303.00 | 320.00 | 320.00 | -5.88% | 157,291 |
| Jan 13, 2026 | 320.00 | 340.00 | 306.00 | 340.00 | 340.00 | 6.25% | 232,513 |
| Jan 12, 2026 | 324.00 | 325.00 | 305.00 | 320.00 | 320.00 | 4.23% | 153,348 |
| Jan 9, 2026 | 301.00 | 310.00 | 300.00 | 307.00 | 307.00 | 0.99% | 114,020 |
| Jan 8, 2026 | 304.00 | 304.00 | 290.00 | 304.00 | 304.00 | 1.33% | 2,646 |
| Jan 7, 2026 | 299.00 | 300.00 | 286.00 | 300.00 | 300.00 | 3.09% | 291,340 |
| Jan 6, 2026 | 290.00 | 295.00 | 276.00 | 291.00 | 291.00 | 0.34% | 161,066 |
| Jan 5, 2026 | 291.00 | 291.00 | 285.00 | 290.00 | 290.00 | -0.34% | 27,261 |
| Jan 2, 2026 | 290.00 | 291.00 | 286.00 | 291.00 | 291.00 | 0.34% | 65,680 |
| Dec 31, 2025 | 284.00 | 290.00 | 284.00 | 290.00 | 290.00 | 1.40% | 11,825 |
| Dec 30, 2025 | 287.00 | 288.00 | 278.00 | 286.00 | 286.00 | 0.70% | 16,591 |
| Dec 29, 2025 | 288.00 | 288.00 | 281.00 | 284.00 | 284.00 | -0.35% | 15,774 |
| Dec 24, 2025 | 285.00 | 287.00 | 276.00 | 285.00 | 285.00 | 3.26% | 11,902 |
| Dec 23, 2025 | 284.00 | 287.00 | 276.00 | 276.00 | 276.00 | - | 9,321 |
| Dec 22, 2025 | 275.00 | 289.00 | 275.00 | 276.00 | 276.00 | -3.16% | 13,769 |
| Dec 19, 2025 | 290.00 | 290.00 | 275.00 | 285.00 | 285.00 | -0.35% | 25,482 |
| Dec 18, 2025 | 275.00 | 288.00 | 275.00 | 286.00 | 286.00 | 1.06% | 5,400 |
| Dec 17, 2025 | 282.00 | 285.00 | 277.00 | 283.00 | 283.00 | 0.71% | 4,750 |
| Dec 15, 2025 | 275.00 | 282.00 | 275.00 | 281.00 | 281.00 | 1.81% | 61,975 |
| Dec 12, 2025 | 276.00 | 276.00 | 271.00 | 276.00 | 276.00 | - | 5,756 |
| Dec 11, 2025 | 271.00 | 277.00 | 270.00 | 276.00 | 276.00 | 1.10% | 5,178 |
| Dec 10, 2025 | 277.00 | 279.00 | 268.00 | 273.00 | 273.00 | -1.44% | 128,840 |
| Dec 9, 2025 | 266.00 | 277.00 | 266.00 | 277.00 | 277.00 | - | 38,642 |
| Dec 8, 2025 | 275.00 | 279.00 | 261.00 | 277.00 | 277.00 | 1.47% | 101,525 |
| Dec 5, 2025 | 266.00 | 275.00 | 261.00 | 273.00 | 273.00 | 4.60% | 207,393 |
| Dec 4, 2025 | 264.00 | 264.00 | 260.00 | 261.00 | 261.00 | -1.14% | 3,413 |
| Dec 3, 2025 | 260.00 | 267.00 | 255.00 | 264.00 | 264.00 | 1.54% | 12,061 |
| Dec 2, 2025 | 275.00 | 275.00 | 260.00 | 260.00 | 260.00 | -5.45% | 51,765 |
| Dec 1, 2025 | 260.00 | 275.00 | 257.00 | 275.00 | 275.00 | 4.96% | 103,431 |