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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 01, 2025	11,830	11,830	11,830	11,830	11,830	0
November 28, 2025	12,100	11,830	11,830	12,100	11,824	31,518
November 27, 2025	11,923	11,950	11,950	11,950	11,850	253
November 26, 2025	11,980	11,940	11,942	11,980	11,850	7,759
November 25, 2025	11,831	11,853	11,853	11,949	11,831	30,486
November 24, 2025	11,979	11,853	11,853	11,979	11,850	93,817
November 21, 2025	11,949	11,851	11,853	11,980	11,851	1,282
November 20, 2025	11,900	11,889	11,889	11,958	11,850	36,046
November 19, 2025	11,999	11,912	11,912	11,999	11,820	3,478
November 18, 2025	11,940	11,821	11,821	12,049	11,820	67,574
November 17, 2025	12,020	12,049	12,049	12,049	12,000	3,111
November 14, 2025	11,930	12,029	12,029	12,029	11,930	12,698
November 13, 2025	12,020	12,000	12,000	12,020	11,872	6,602
November 12, 2025	12,030	12,000	12,000	12,030	11,850	13,004
November 11, 2025	11,500	11,999	11,999	12,030	11,200	37,561
November 10, 2025	11,980	11,801	11,801	11,980	11,780	61,322
November 07, 2025	11,800	11,862	11,862	11,959	11,800	18,176
November 06, 2025	11,792	11,801	11,801	11,919	11,700	59,832
November 05, 2025	11,989	11,798	11,798	11,989	11,651	22,544
November 04, 2025	11,911	11,944	11,944	11,990	11,911	34,919
November 03, 2025	11,970	11,948	11,948	11,974	11,931	10,825
October 31, 2025	11,901	11,932	11,932	11,968	11,900	451,523
October 30, 2025	11,990	11,924	11,924	11,990	11,910	899,615
October 29, 2025	11,821	11,925	11,925	11,987	11,821	228,629
October 28, 2025	11,924	11,931	11,930	11,970	11,911	277,513
October 27, 2025	12,024	11,910	11,910	12,024	11,910	1.13M
October 24, 2025	12,000	11,962	11,962	12,049	11,950	117,521
October 23, 2025	11,951	12,000	12,000	12,000	11,951	19,616
October 22, 2025	11,957	11,990	11,990	11,990	11,950	10,937
October 21, 2025	11,960	11,961	11,961	11,989	11,960	75,615
October 20, 2025	11,990	11,963	11,963	11,990	11,956	41,077
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

Barloworld Limited (BAW.JO) JNB