Brimstone Investment Corporation Limited (JSE:BRT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 500.00
+10.00 (2.04%)
At close: Dec 5, 2025
JSE:BRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 500.00 | 569.00 | 499.00 | 500.00 | 500.00 | 2.04% | 113,166 |
| Dec 4, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -14.04% | 7,040 |
| Dec 3, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Dec 2, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Dec 1, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Nov 28, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Nov 27, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Nov 26, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 26.67% | 5,000 |
| Nov 25, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Nov 24, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Nov 21, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Nov 20, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Nov 19, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Nov 18, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Nov 17, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Nov 14, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Nov 13, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Nov 12, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Nov 11, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -10.00% | 92 |
| Nov 10, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Nov 7, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Nov 6, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Nov 5, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Nov 4, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Nov 3, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Oct 31, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Oct 30, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Oct 29, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Oct 28, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Oct 27, 2025 | 433.00 | 500.00 | 430.00 | 500.00 | 500.00 | 16.28% | 13,152 |
| Oct 24, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Oct 23, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Oct 22, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Oct 21, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Oct 20, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Oct 17, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Oct 16, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0.47% | 9 |
| Oct 15, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | -14.40% | 9 |
| Oct 14, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Oct 13, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Oct 10, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Oct 9, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Oct 8, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Oct 7, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 5 |
| Oct 6, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 10.86% | 11,718 |
| Oct 3, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - | - |
| Oct 2, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - | - |
| Oct 1, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 5.87% | 127 |
| Sep 30, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | 27 |
| Sep 29, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | - |