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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	11,754	11,807	11,807	11,825	11,754	413,126
July 23, 2025	11,753	11,808	11,808	11,828	11,753	463,758
July 22, 2025	11,847	11,775	11,776	11,847	11,726	633,819
July 21, 2025	11,760	11,809	11,809	11,820	11,760	451,385
July 18, 2025	11,783	11,800	11,799	11,861	11,758	418,214
July 17, 2025	11,669	11,756	11,756	11,773	11,669	937,902
July 16, 2025	11,635	11,723	11,723	11,776	11,505	260,732
July 15, 2025	11,670	11,524	11,524	11,841	11,316	177,090
July 14, 2025	11,619	11,653	11,653	11,666	11,619	87,558
July 11, 2025	11,690	11,617	11,617	11,690	11,602	167,129
July 10, 2025	11,545	11,600	11,600	11,621	11,461	243,266
July 09, 2025	11,600	11,597	11,597	11,613	11,354	375,021
July 08, 2025	11,575	11,566	11,567	11,625	11,515	496,068
July 07, 2025	11,550	11,575	11,575	11,575	11,540	145,065
July 04, 2025	11,500	11,560	11,561	11,677	11,460	180,944
July 03, 2025	11,450	11,503	11,503	11,549	11,427	959,696
July 02, 2025	11,499	11,452	11,452	11,499	11,349	165,313
July 01, 2025	11,260	11,379	11,379	11,389	11,260	623,570
June 30, 2025	11,234	11,293	11,293	11,354	10,908	1.29M
June 27, 2025	11,300	11,299	11,299	11,349	11,210	761,675
June 26, 2025	10,997	11,299	11,299	11,436	10,902	543,406
June 25, 2025	10,939	10,924	10,924	10,959	10,850	270,638
June 24, 2025	10,800	10,886	10,886	10,946	10,800	238,459
June 23, 2025	10,760	10,901	10,901	10,945	10,750	334,545
June 20, 2025	11,098	10,760	10,761	11,098	10,300	2.32M
June 19, 2025	10,810	10,971	10,971	11,080	10,778	668,788
June 18, 2025	10,801	10,953	10,953	10,997	10,801	471,282
June 17, 2025	11,399	10,952	10,832	11,399	10,720	383,893
June 13, 2025	10,884	10,967	10,846.84	10,981	10,860	172,622
June 12, 2025	10,765	10,862	10,742.99	10,919	10,704	132,530
June 11, 2025	10,887	10,792	10,673.75	11,029	10,750	74,964
June 10, 2025	11,085	10,811	10,692.54	11,095	10,799	322,468
June 09, 2025	10,869	10,751	10,633.2	11,100	10,655	305,837
June 06, 2025	10,885	10,898	10,778.59	10,961	10,684	146,717
June 05, 2025	10,858	10,879	10,759.8	11,250	10,707	447,628
June 04, 2025	10,797	10,825	10,824	10,842	10,700	148,028
June 03, 2025	10,635	10,701	10,701	10,728	10,410	187,439
June 02, 2025	10,675	10,635	10,635	10,675	10,503	167,018
May 30, 2025	10,669	10,700	10,699	10,741	10,633	504,375
May 29, 2025	10,721	10,700	10,700	10,794	10,654	157,853
May 28, 2025	10,725	10,725	10,725	10,799	10,611	78,019
May 27, 2025	10,344	10,701	10,701	10,778	10,344	64,746
May 26, 2025	10,200	10,696	10,696	10,900	10,200	45,157

Barloworld Limited (BAW.JO) JNB