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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Barloworld Limited (BAW.JO) JNB