Barloworld Limited - BAW.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11,931	11,986	11,986	11,986	11,931	98,285
October 16, 2025	11,915	11,952	11,952	11,953	11,915	164,862
October 15, 2025	11,999	11,927	11,927	11,999	11,927	1.57M
October 14, 2025	11,960	11,967	11,967	11,984	11,960	53,145
October 13, 2025	11,951	11,952	11,952	11,985	11,951	10,285
October 10, 2025	11,941	11,946	11,946	11,980	11,930	188,223
October 09, 2025	11,938	11,952	11,952	11,965	11,932	243,293
October 08, 2025	11,975	11,948	11,948	11,975	11,940	202,944
October 07, 2025	11,921	11,943	11,942	11,980	11,921	678,984
October 06, 2025	11,950	11,929	11,929	11,998	11,929	877,548
October 03, 2025	11,949	11,970	11,970	11,974	11,930	36,465
October 02, 2025	11,999	11,935	11,935	11,999	11,921	23,173
October 01, 2025	11,820	11,920	11,921	11,990	11,800	215,340
September 30, 2025	11,817	11,798	11,798	11,874	11,704	82,492
September 29, 2025	11,847	11,818	11,818	11,899	11,720	101,299
September 26, 2025	11,765	11,706	11,708	11,899	11,706	57,068
September 25, 2025	11,890	11,708	11,708	11,960	11,660	60,529
September 23, 2025	11,902	11,751	11,751	11,902	11,751	30,566
September 22, 2025	11,960	11,851	11,851	12,500	11,742	31,900
September 19, 2025	11,949	11,895	11,895	11,990	11,776	200,221
September 18, 2025	11,809	11,994	11,994	12,200	11,809	58,409
September 17, 2025	11,751	11,954	11,954	11,989	11,751	40,972
September 16, 2025	11,984	11,850	11,850	11,984	11,795	127,310
September 15, 2025	11,933	11,850	11,850	12,098	11,850	88,472
September 12, 2025	11,899	12,000	12,000	12,000	11,899	133,065
September 11, 2025	11,850	11,901	11,901	11,930	11,819	21,236
September 10, 2025	11,831	11,859	11,859	11,946	11,818	31,549
September 09, 2025	11,861	11,879	11,879	11,949	11,850	596,003
September 08, 2025	11,878	11,890	11,892	11,980	11,804	523,277
September 05, 2025	11,784	11,845	11,844	11,888	11,779	34,229
September 04, 2025	11,870	11,790	11,789	11,989	11,759	62,395
September 03, 2025	11,864	11,750	11,750	11,864	11,750	88,718
September 02, 2025	11,841	11,874	11,874	11,874	11,747	142,516
September 01, 2025	11,771	11,799	11,799	11,809	11,771	1.11M
August 29, 2025	11,774	11,777	11,777	11,777	11,751	107,049
August 28, 2025	11,770	11,750	11,750	11,770	11,750	96,333
August 27, 2025	11,703	11,732	11,732	11,779	11,703	6,958
August 26, 2025	11,732	11,733	11,733	11,798	11,691	327,290
August 25, 2025	11,785	11,729	11,729	11,785	11,654	57,366
August 22, 2025	11,697	11,733	11,735	11,772	11,626	126,330
August 21, 2025	11,732	11,648	11,648	11,749	11,634	220,791
August 20, 2025	11,744	11,751	11,751	11,846	11,743	1.57M
August 19, 2025	11,781	11,798	11,798	11,844	11,751	847,433
August 18, 2025	11,711	11,781	11,782	11,849	11,711	120,697
August 15, 2025	11,803	11,767	11,767	11,817	11,715	274,968
August 14, 2025	11,811	11,799	11,799	11,823	11,740	1.2M
August 13, 2025	11,800	11,732	11,732	11,801	11,719	37,372
August 12, 2025	11,750	11,799	11,799	11,800	11,749	105,791
August 11, 2025	11,794	11,742	11,742	11,794	11,730	62,610
August 08, 2025	11,721	11,732	11,732	11,800	11,720	45,702
August 07, 2025	11,795	11,726	11,726	11,800	11,714	88,542
August 06, 2025	11,767	11,716	11,716	11,782	11,661	73,855
August 05, 2025	11,740	11,799	11,799	11,805	11,740	223,343
August 04, 2025	11,671	11,738	11,738	11,750	11,670	99,324
August 01, 2025	11,666	11,665	11,664	11,769	11,646	130,907
July 31, 2025	11,691	11,648	11,648	11,699	11,625	348,082
July 30, 2025	11,687	11,632	11,632	11,798	11,625	136,517
July 29, 2025	11,550	11,703	11,703	11,769	11,550	169,843
July 28, 2025	11,750	11,559	11,559	11,824	11,540	344,029
July 25, 2025	11,713	11,770	11,770	11,823	11,401	454,596

Barloworld Limited (BAW.JO) JNB