Brimstone Investment Corporation Limited Class N BRN
JSE · South Africa · Process Industries
ZAc 527.000.00 (0.00%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ZAc 527.00 | 0.00% | ZAc 527.00 | ZAc 527.00 | ZAc 527.00 | 0 |
| 2026-09-29 | ZAc 527.00 | -8.19% | ZAc 527.00 | ZAc 527.00 | ZAc 527.00 | 201 |
| 2026-09-28 | ZAc 574.00 | 0.00% | ZAc 574.00 | ZAc 574.00 | ZAc 574.00 | 0 |
| 2026-09-25 | ZAc 574.00 | 0.00% | ZAc 574.00 | ZAc 574.00 | ZAc 574.00 | 0 |
| 2026-09-23 | ZAc 574.00 | 0.00% | ZAc 574.00 | ZAc 574.00 | ZAc 574.00 | 0 |
| 2026-09-22 | ZAc 574.00 | 0.00% | ZAc 574.00 | ZAc 574.00 | ZAc 574.00 | 0 |
| 2026-09-21 | ZAc 574.00 | +8.71% | ZAc 574.00 | ZAc 574.00 | ZAc 574.00 | 78 |
| 2026-09-18 | ZAc 528.00 | 0.00% | ZAc 528.00 | ZAc 528.00 | ZAc 528.00 | 0 |
| 2026-09-17 | ZAc 528.00 | +0.19% | ZAc 528.00 | ZAc 528.00 | ZAc 528.00 | 72.10K |
| 2026-09-16 | ZAc 527.00 | 0.00% | ZAc 527.00 | ZAc 527.00 | ZAc 527.00 | 0 |
| 2026-09-15 | ZAc 527.00 | -1.50% | ZAc 527.00 | ZAc 527.00 | ZAc 527.00 | 157 |
| 2026-09-14 | ZAc 535.00 | 0.00% | ZAc 535.00 | ZAc 535.00 | ZAc 535.00 | 0 |
| 2026-09-11 | ZAc 535.00 | -1.83% | ZAc 535.00 | ZAc 535.00 | ZAc 535.00 | 1.92K |
| 2026-09-10 | ZAc 545.00 | 0.00% | ZAc 545.00 | ZAc 545.00 | ZAc 545.00 | 0 |
| 2026-09-09 | ZAc 545.00 | 0.00% | ZAc 545.00 | ZAc 545.00 | ZAc 545.00 | 0 |
| 2026-09-08 | ZAc 545.00 | +3.42% | ZAc 545.00 | ZAc 545.00 | ZAc 545.00 | 42 |
| 2026-09-07 | ZAc 527.00 | 0.00% | ZAc 527.00 | ZAc 527.00 | ZAc 527.00 | 0 |
| 2026-09-04 | ZAc 527.00 | 0.00% | ZAc 528.00 | ZAc 528.00 | ZAc 527.00 | 31.61K |
| 2026-09-03 | ZAc 527.00 | -2.41% | ZAc 545.00 | ZAc 545.00 | ZAc 527.00 | 72.67K |
| 2026-09-02 | ZAc 540.00 | -3.40% | ZAc 559.00 | ZAc 560.00 | ZAc 527.00 | 4.31K |
| 2026-09-01 | ZAc 559.00 | +2.19% | ZAc 559.00 | ZAc 559.00 | ZAc 559.00 | 2 |
| 2026-08-31 | ZAc 547.00 | -2.15% | ZAc 530.00 | ZAc 559.00 | ZAc 530.00 | 5 |
| 2026-08-28 | ZAc 559.00 | 0.00% | ZAc 559.00 | ZAc 559.00 | ZAc 559.00 | 0 |
| 2026-08-27 | ZAc 559.00 | 0.00% | ZAc 559.00 | ZAc 559.00 | ZAc 559.00 | 0 |
| 2026-08-26 | ZAc 559.00 | +1.64% | ZAc 559.00 | ZAc 559.00 | ZAc 540.00 | 21.37K |
| 2026-08-25 | ZAc 550.00 | -1.79% | ZAc 560.00 | ZAc 560.00 | ZAc 540.00 | 194.37K |
| 2026-08-24 | ZAc 560.00 | +1.82% | ZAc 560.00 | ZAc 560.00 | ZAc 550.00 | 7.57K |
| 2026-08-21 | ZAc 550.00 | 0.00% | ZAc 550.00 | ZAc 550.00 | ZAc 550.00 | 0 |
| 2026-08-20 | ZAc 550.00 | 0.00% | ZAc 550.00 | ZAc 550.00 | ZAc 550.00 | 0 |
| 2026-08-19 | ZAc 550.00 | 0.00% | ZAc 550.00 | ZAc 550.00 | ZAc 550.00 | 8.35K |
| 2026-08-18 | ZAc 550.00 | -2.48% | ZAc 560.00 | ZAc 560.00 | ZAc 550.00 | 1.69K |
| 2026-08-17 | ZAc 564.00 | 0.00% | ZAc 564.00 | ZAc 564.00 | ZAc 564.00 | 0 |
| 2026-08-14 | ZAc 564.00 | +4.44% | ZAc 543.00 | ZAc 564.00 | ZAc 540.00 | 29.70K |
| 2026-08-13 | ZAc 540.00 | 0.00% | ZAc 540.00 | ZAc 540.00 | ZAc 540.00 | 0 |
| 2026-08-12 | ZAc 540.00 | 0.00% | ZAc 540.00 | ZAc 540.00 | ZAc 540.00 | 0 |
| 2026-08-11 | ZAc 540.00 | -1.82% | ZAc 540.00 | ZAc 540.00 | ZAc 540.00 | 28 |
| 2026-08-07 | ZAc 550.00 | 0.00% | ZAc 550.00 | ZAc 550.00 | ZAc 550.00 | 0 |
| 2026-08-06 | ZAc 550.00 | 0.00% | ZAc 550.00 | ZAc 550.00 | ZAc 550.00 | 0 |
| 2026-08-05 | ZAc 550.00 | 0.00% | ZAc 550.00 | ZAc 550.00 | ZAc 550.00 | 13.76K |
| 2026-08-04 | ZAc 550.00 | -0.18% | ZAc 556.00 | ZAc 556.00 | ZAc 550.00 | 13.67K |
| 2026-08-03 | ZAc 551.00 | -6.61% | ZAc 551.00 | ZAc 551.00 | ZAc 551.00 | 13.84K |
| 2026-07-31 | ZAc 590.00 | 0.00% | ZAc 590.00 | ZAc 590.00 | ZAc 590.00 | 0 |
| 2026-07-30 | ZAc 590.00 | +6.12% | ZAc 589.00 | ZAc 590.00 | ZAc 589.00 | 653 |
| 2026-07-29 | ZAc 556.00 | -6.40% | ZAc 556.00 | ZAc 556.00 | ZAc 556.00 | 2.21K |
| 2026-07-28 | ZAc 594.00 | +2.41% | ZAc 594.00 | ZAc 594.00 | ZAc 594.00 | 234 |
| 2026-07-27 | ZAc 580.00 | +2.65% | ZAc 560.00 | ZAc 580.00 | ZAc 560.00 | 21.91K |
| 2026-07-24 | ZAc 565.00 | 0.00% | ZAc 565.00 | ZAc 565.00 | ZAc 565.00 | 0 |
| 2026-07-23 | ZAc 565.00 | -0.70% | ZAc 579.00 | ZAc 579.00 | ZAc 541.00 | 64.47K |
| 2026-07-22 | ZAc 569.00 | -1.90% | ZAc 579.00 | ZAc 579.00 | ZAc 569.00 | 8.74K |
| 2026-07-21 | ZAc 580.00 | +7.21% | ZAc 540.00 | ZAc 580.00 | ZAc 560.00 | 34.27K |
| 2026-07-20 | ZAc 541.00 | 0.00% | ZAc 541.00 | ZAc 541.00 | ZAc 541.00 | 0 |
| 2026-07-17 | ZAc 541.00 | +0.19% | ZAc 541.00 | ZAc 541.00 | ZAc 541.00 | 19 |
| 2026-07-16 | ZAc 540.00 | 0.00% | ZAc 540.00 | ZAc 540.00 | ZAc 540.00 | 0 |
| 2026-07-15 | ZAc 540.00 | -0.18% | ZAc 541.00 | ZAc 541.00 | ZAc 540.00 | 3.26K |
| 2026-07-14 | ZAc 541.00 | -6.56% | ZAc 541.00 | ZAc 541.00 | ZAc 541.00 | 19 |
| 2026-07-13 | ZAc 579.00 | 0.00% | ZAc 579.00 | ZAc 579.00 | ZAc 579.00 | 0 |
| 2026-07-10 | ZAc 579.00 | -0.17% | ZAc 579.00 | ZAc 579.00 | ZAc 579.00 | 5.59K |
| 2026-07-09 | ZAc 580.00 | +0.87% | ZAc 575.00 | ZAc 580.00 | ZAc 575.00 | 59.81K |
| 2026-07-08 | ZAc 575.00 | 0.00% | ZAc 575.00 | ZAc 575.00 | ZAc 575.00 | 0 |
| 2026-07-07 | ZAc 575.00 | -0.86% | ZAc 575.00 | ZAc 575.00 | ZAc 575.00 | 154 |
| 2026-07-06 | ZAc 580.00 | 0.00% | ZAc 580.00 | ZAc 580.00 | ZAc 580.00 | 0 |
| 2026-07-03 | ZAc 580.00 | +10.48% | ZAc 580.00 | ZAc 580.00 | ZAc 580.00 | 186.08K |
| 2026-07-02 | ZAc 525.00 | -4.55% | ZAc 517.00 | ZAc 525.00 | ZAc 517.00 | 191 |
| 2026-07-01 | ZAc 550.00 | +10.00% | ZAc 501.00 | ZAc 550.00 | ZAc 501.00 | 625 |
| 2026-06-30 | ZAc 500.00 | -7.41% | ZAc 501.00 | ZAc 501.00 | ZAc 500.00 | 555 |
| 2026-06-29 | ZAc 540.00 | 0.00% | ZAc 540.00 | ZAc 540.00 | ZAc 540.00 | 0 |
| 2026-06-26 | ZAc 540.00 | +6.93% | ZAc 501.00 | ZAc 540.00 | ZAc 501.00 | 46.67K |
| 2026-06-25 | ZAc 505.00 | -2.13% | ZAc 506.00 | ZAc 506.00 | ZAc 505.00 | 38.87K |
| 2026-06-24 | ZAc 516.00 | 0.00% | ZAc 516.00 | ZAc 516.00 | ZAc 516.00 | 0 |
| 2026-06-23 | ZAc 516.00 | +1.98% | ZAc 516.00 | ZAc 544.00 | ZAc 516.00 | 2.00M |
| 2026-06-22 | ZAc 506.00 | -6.30% | ZAc 525.00 | ZAc 530.00 | ZAc 506.00 | 164.65K |
| 2026-06-19 | ZAc 540.00 | 0.00% | ZAc 540.00 | ZAc 540.00 | ZAc 540.00 | 3.08K |
| 2026-06-18 | ZAc 540.00 | 0.00% | ZAc 540.00 | ZAc 540.00 | ZAc 540.00 | 0 |
| 2026-06-17 | ZAc 540.00 | -1.46% | ZAc 540.00 | ZAc 540.00 | ZAc 540.00 | 28.27K |
| 2026-06-15 | ZAc 548.00 | +1.48% | ZAc 548.00 | ZAc 548.00 | ZAc 548.00 | 89 |
| 2026-06-12 | ZAc 540.00 | 0.00% | ZAc 540.00 | ZAc 540.00 | ZAc 540.00 | 0 |
| 2026-06-11 | ZAc 540.00 | -1.82% | ZAc 540.00 | ZAc 540.00 | ZAc 540.00 | 20.00K |
| 2026-06-10 | ZAc 550.00 | 0.00% | ZAc 550.00 | ZAc 550.00 | ZAc 550.00 | 0 |
| 2026-06-09 | ZAc 550.00 | 0.00% | ZAc 530.00 | ZAc 550.00 | ZAc 530.00 | 76.43K |
| 2026-06-08 | ZAc 550.00 | +3.77% | ZAc 567.00 | ZAc 567.00 | ZAc 530.00 | 13.17K |
| 2026-06-05 | ZAc 530.00 | -0.38% | ZAc 532.00 | ZAc 551.00 | ZAc 506.00 | 82.11K |
| 2026-06-04 | ZAc 532.00 | -6.83% | ZAc 562.00 | ZAc 562.00 | ZAc 512.00 | 12.62K |
| 2026-06-03 | ZAc 571.00 | +3.63% | ZAc 541.00 | ZAc 574.00 | ZAc 501.00 | 60.69K |
| 2026-06-02 | ZAc 551.00 | +0.36% | ZAc 530.00 | ZAc 605.00 | ZAc 530.00 | 84.03K |
| 2026-06-01 | ZAc 549.00 | +0.37% | ZAc 550.00 | ZAc 549.00 | ZAc 520.00 | 6.77K |
| 2026-05-29 | ZAc 547.00 | -4.04% | ZAc 548.00 | ZAc 548.00 | ZAc 547.00 | 17.50K |
| 2026-05-28 | ZAc 570.00 | 0.00% | ZAc 570.00 | ZAc 570.00 | ZAc 570.00 | 0 |
| 2026-05-27 | ZAc 570.00 | +3.64% | ZAc 550.00 | ZAc 640.00 | ZAc 535.00 | 172.51K |
| 2026-05-26 | ZAc 550.00 | +7.42% | ZAc 520.00 | ZAc 599.00 | ZAc 520.00 | 60.29K |
| 2026-05-25 | ZAc 512.00 | +2.40% | ZAc 512.00 | ZAc 512.00 | ZAc 512.00 | 59.08K |