Boxer Retail Limited (JSE:BOX)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 6,829.00
+438.00 (6.85%)
Sep 29, 2025, 5:00 PM SAST
Boxer Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 6,500.00 | 6,829.00 | 6,460.00 | 6,829.00 | 6,829.00 | 6.89% | 888,393 |
| Sep 26, 2025 | 6,356.00 | 6,454.00 | 6,355.00 | 6,389.00 | 6,389.00 | -0.05% | 411,952 |
| Sep 25, 2025 | 6,742.00 | 6,742.00 | 6,392.00 | 6,392.00 | 6,392.00 | -3.69% | 450,715 |
| Sep 23, 2025 | 6,680.00 | 6,739.00 | 6,603.00 | 6,637.00 | 6,637.00 | -0.64% | 145,739 |
| Sep 22, 2025 | 6,835.00 | 6,949.00 | 6,680.00 | 6,680.00 | 6,680.00 | -2.82% | 144,903 |
| Sep 19, 2025 | 6,888.00 | 7,055.00 | 6,650.00 | 6,874.00 | 6,874.00 | 1.22% | 1,981,530 |
| Sep 18, 2025 | 6,612.00 | 6,800.00 | 6,612.00 | 6,791.00 | 6,791.00 | 1.39% | 2,153,948 |
| Sep 17, 2025 | 6,605.00 | 6,790.00 | 6,605.00 | 6,698.00 | 6,698.00 | 0.71% | 251,705 |
| Sep 16, 2025 | 6,636.00 | 6,796.00 | 6,612.00 | 6,651.00 | 6,651.00 | -0.75% | 533,716 |
| Sep 15, 2025 | 6,798.00 | 6,798.00 | 6,624.00 | 6,701.00 | 6,701.00 | -0.49% | 420,209 |
| Sep 12, 2025 | 6,750.00 | 6,783.00 | 6,619.00 | 6,734.00 | 6,734.00 | 0.88% | 405,401 |
| Sep 11, 2025 | 6,677.00 | 6,796.00 | 6,650.00 | 6,675.00 | 6,675.00 | -0.60% | 381,190 |
| Sep 10, 2025 | 6,656.00 | 6,783.00 | 6,654.00 | 6,715.00 | 6,715.00 | 0.12% | 119,504 |
| Sep 9, 2025 | 6,732.00 | 6,828.00 | 6,693.00 | 6,707.00 | 6,707.00 | -0.65% | 773,245 |
| Sep 8, 2025 | 6,887.00 | 6,887.00 | 6,627.00 | 6,751.00 | 6,751.00 | 0.12% | 108,271 |
| Sep 5, 2025 | 6,810.00 | 6,810.00 | 6,611.00 | 6,743.00 | 6,743.00 | 0.63% | 1,284,501 |
| Sep 4, 2025 | 6,605.00 | 6,729.00 | 6,601.00 | 6,701.00 | 6,701.00 | 1.25% | 280,322 |
| Sep 3, 2025 | 6,701.00 | 6,849.00 | 6,546.00 | 6,618.00 | 6,618.00 | -1.25% | 1,087,296 |
| Sep 2, 2025 | 6,900.00 | 6,918.00 | 6,638.00 | 6,702.00 | 6,702.00 | -1.22% | 1,160,959 |
| Sep 1, 2025 | 7,079.00 | 7,079.00 | 6,785.00 | 6,785.00 | 6,785.00 | -3.24% | 524,571 |
| Aug 29, 2025 | 6,900.00 | 7,056.00 | 6,885.00 | 7,012.00 | 7,012.00 | 1.61% | 167,659 |
| Aug 28, 2025 | 7,120.00 | 7,120.00 | 6,884.00 | 6,901.00 | 6,901.00 | -2.71% | 158,213 |
| Aug 27, 2025 | 7,040.00 | 7,171.00 | 6,906.00 | 7,093.00 | 7,093.00 | 0.94% | 215,330 |
| Aug 26, 2025 | 6,889.00 | 7,098.00 | 6,803.00 | 7,027.00 | 7,027.00 | 2.58% | 298,939 |
| Aug 25, 2025 | 6,840.00 | 6,999.00 | 6,817.00 | 6,850.00 | 6,850.00 | -1.72% | 263,413 |
| Aug 22, 2025 | 7,010.00 | 7,010.00 | 6,894.00 | 6,970.00 | 6,970.00 | -0.46% | 368,399 |
| Aug 21, 2025 | 6,750.00 | 7,050.00 | 6,750.00 | 7,002.00 | 7,002.00 | 2.85% | 489,828 |
| Aug 20, 2025 | 6,793.00 | 6,971.00 | 6,747.00 | 6,808.00 | 6,808.00 | 0.35% | 2,827,825 |
| Aug 19, 2025 | 6,874.00 | 6,996.00 | 6,696.00 | 6,784.00 | 6,784.00 | -0.15% | 382,910 |
| Aug 18, 2025 | 6,883.00 | 6,993.00 | 6,704.00 | 6,794.00 | 6,794.00 | -1.28% | 223,080 |
| Aug 15, 2025 | 6,670.00 | 6,914.00 | 6,670.00 | 6,882.00 | 6,882.00 | 2.56% | 331,808 |
| Aug 14, 2025 | 6,660.00 | 6,814.00 | 6,660.00 | 6,710.00 | 6,710.00 | -0.61% | 636,788 |
| Aug 13, 2025 | 6,850.00 | 6,898.00 | 6,705.00 | 6,751.00 | 6,751.00 | -0.88% | 273,660 |
| Aug 12, 2025 | 6,798.00 | 6,826.00 | 6,665.00 | 6,811.00 | 6,811.00 | 2.34% | 193,915 |
| Aug 11, 2025 | 6,736.00 | 6,814.00 | 6,640.00 | 6,655.00 | 6,655.00 | -1.22% | 1,583,643 |
| Aug 8, 2025 | 6,980.00 | 6,980.00 | 6,734.00 | 6,737.00 | 6,737.00 | -1.27% | 581,027 |
| Aug 7, 2025 | 6,831.00 | 6,951.00 | 6,762.00 | 6,824.00 | 6,824.00 | -0.29% | 764,563 |
| Aug 6, 2025 | 6,937.00 | 6,973.00 | 6,831.00 | 6,844.00 | 6,844.00 | -1.40% | 325,645 |
| Aug 5, 2025 | 7,300.00 | 7,300.00 | 6,922.00 | 6,941.00 | 6,941.00 | -0.26% | 426,297 |
| Aug 4, 2025 | 7,200.00 | 7,272.00 | 6,901.00 | 6,959.00 | 6,959.00 | -0.37% | 286,027 |
| Aug 1, 2025 | 7,339.00 | 7,339.00 | 6,974.00 | 6,985.00 | 6,985.00 | -3.17% | 393,359 |
| Jul 31, 2025 | 7,100.00 | 7,270.00 | 7,009.00 | 7,214.00 | 7,214.00 | 1.59% | 1,406,739 |
| Jul 30, 2025 | 6,971.00 | 7,559.00 | 6,971.00 | 7,101.00 | 7,101.00 | 1.57% | 1,212,291 |
| Jul 29, 2025 | 6,730.00 | 7,047.00 | 6,657.00 | 6,991.00 | 6,991.00 | 4.67% | 871,127 |
| Jul 28, 2025 | 6,700.00 | 6,939.00 | 6,640.00 | 6,679.00 | 6,679.00 | -0.18% | 1,172,497 |
| Jul 25, 2025 | 6,667.00 | 6,833.00 | 6,640.00 | 6,691.00 | 6,691.00 | -0.76% | 2,062,643 |
| Jul 24, 2025 | 6,650.00 | 6,894.00 | 6,650.00 | 6,742.00 | 6,742.00 | -0.60% | 233,342 |
| Jul 23, 2025 | 6,772.00 | 6,845.00 | 6,733.00 | 6,783.00 | 6,783.00 | -0.95% | 207,991 |
| Jul 22, 2025 | 6,950.00 | 6,950.00 | 6,795.00 | 6,848.00 | 6,848.00 | -0.41% | 85,870 |
| Jul 21, 2025 | 6,820.00 | 7,006.00 | 6,820.00 | 6,876.00 | 6,876.00 | -0.48% | 209,597 |