Burstone Group Limited BTN
JSE · South Africa · Finance
ZAc 947.00-20.00 (-2.07%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 950.00 | -1.76% | ZAc 970.00 | ZAc 970.00 | ZAc 944.00 | 592.52K |
| 2026-09-30 | ZAc 967.00 | +0.73% | ZAc 971.00 | ZAc 971.00 | ZAc 955.00 | 1.03M |
| 2026-09-29 | ZAc 960.00 | -0.93% | ZAc 971.00 | ZAc 974.00 | ZAc 959.00 | 601.50K |
| 2026-09-28 | ZAc 969.00 | -1.62% | ZAc 984.00 | ZAc 982.00 | ZAc 940.00 | 2.22M |
| 2026-09-25 | ZAc 985.00 | -0.51% | ZAc 983.00 | ZAc 990.00 | ZAc 977.00 | 201.62K |
| 2026-09-23 | ZAc 990.00 | +0.92% | ZAc 989.00 | ZAc 990.00 | ZAc 974.00 | 390.86K |
| 2026-09-22 | ZAc 981.00 | +1.55% | ZAc 968.00 | ZAc 990.00 | ZAc 960.00 | 1.25M |
| 2026-09-21 | ZAc 966.00 | -1.13% | ZAc 978.00 | ZAc 970.00 | ZAc 961.00 | 743.95K |
| 2026-09-18 | ZAc 977.00 | +0.72% | ZAc 972.00 | ZAc 977.00 | ZAc 956.00 | 2.10M |
| 2026-09-17 | ZAc 970.00 | +0.73% | ZAc 965.00 | ZAc 970.00 | ZAc 950.00 | 1.08M |
| 2026-09-16 | ZAc 963.00 | -0.31% | ZAc 964.00 | ZAc 970.00 | ZAc 957.00 | 233.30K |
| 2026-09-15 | ZAc 966.00 | +0.63% | ZAc 965.00 | ZAc 966.00 | ZAc 950.00 | 1.11M |
| 2026-09-14 | ZAc 960.00 | 0.00% | ZAc 960.00 | ZAc 960.00 | ZAc 948.00 | 454.10K |
| 2026-09-11 | ZAc 960.00 | +0.52% | ZAc 957.00 | ZAc 974.00 | ZAc 952.00 | 190.34K |
| 2026-09-10 | ZAc 955.00 | -0.10% | ZAc 957.00 | ZAc 957.00 | ZAc 946.00 | 1.07M |
| 2026-09-09 | ZAc 956.00 | -1.24% | ZAc 978.00 | ZAc 974.00 | ZAc 950.00 | 321.22K |
| 2026-09-08 | ZAc 968.00 | +0.73% | ZAc 978.00 | ZAc 968.00 | ZAc 950.00 | 390.44K |
| 2026-09-07 | ZAc 961.00 | -0.72% | ZAc 974.00 | ZAc 977.00 | ZAc 958.00 | 548.32K |
| 2026-09-04 | ZAc 968.00 | +0.94% | ZAc 961.00 | ZAc 972.00 | ZAc 955.00 | 1.50M |
| 2026-09-03 | ZAc 959.00 | +0.52% | ZAc 956.00 | ZAc 959.00 | ZAc 947.00 | 343.66K |
| 2026-09-02 | ZAc 954.00 | -0.10% | ZAc 965.00 | ZAc 965.00 | ZAc 952.00 | 213.60K |
| 2026-09-01 | ZAc 955.00 | -0.21% | ZAc 971.00 | ZAc 971.00 | ZAc 953.00 | 426.40K |
| 2026-08-31 | ZAc 957.00 | -0.31% | ZAc 976.00 | ZAc 976.00 | ZAc 957.00 | 884.43K |
| 2026-08-28 | ZAc 960.00 | +1.05% | ZAc 955.00 | ZAc 966.00 | ZAc 946.00 | 1.20M |
| 2026-08-27 | ZAc 950.00 | +0.64% | ZAc 951.00 | ZAc 951.00 | ZAc 941.00 | 493.54K |
| 2026-08-26 | ZAc 944.00 | -2.28% | ZAc 941.00 | ZAc 963.00 | ZAc 943.00 | 227.14K |
| 2026-08-25 | ZAc 966.00 | +2.11% | ZAc 941.00 | ZAc 966.00 | ZAc 941.00 | 862.82K |
| 2026-08-24 | ZAc 946.00 | -1.25% | ZAc 958.00 | ZAc 958.00 | ZAc 937.00 | 680.47K |
| 2026-08-21 | ZAc 958.00 | -0.31% | ZAc 967.00 | ZAc 972.00 | ZAc 952.00 | 342.36K |
| 2026-08-20 | ZAc 961.00 | -0.62% | ZAc 962.00 | ZAc 968.00 | ZAc 951.00 | 357.10K |
| 2026-08-19 | ZAc 967.00 | +0.31% | ZAc 981.00 | ZAc 981.00 | ZAc 956.00 | 520.32K |
| 2026-08-18 | ZAc 964.00 | -0.21% | ZAc 978.00 | ZAc 978.00 | ZAc 963.00 | 195.38K |
| 2026-08-17 | ZAc 966.00 | -0.21% | ZAc 974.00 | ZAc 974.00 | ZAc 960.00 | 557.94K |
| 2026-08-14 | ZAc 968.00 | -0.72% | ZAc 976.00 | ZAc 978.00 | ZAc 961.00 | 508.28K |
| 2026-08-13 | ZAc 975.00 | +0.41% | ZAc 977.00 | ZAc 983.00 | ZAc 969.00 | 257.46K |
| 2026-08-12 | ZAc 971.00 | -0.41% | ZAc 974.00 | ZAc 982.00 | ZAc 970.00 | 410.35K |
| 2026-08-11 | ZAc 975.00 | -1.22% | ZAc 987.00 | ZAc 987.00 | ZAc 970.00 | 1.07M |
| 2026-08-07 | ZAc 987.00 | -0.30% | ZAc 961.00 | ZAc 990.00 | ZAc 981.00 | 617.83K |
| 2026-08-06 | ZAc 990.00 | 0.00% | ZAc 996.00 | ZAc 996.00 | ZAc 985.00 | 146.08K |
| 2026-08-05 | ZAc 990.00 | +0.30% | ZAc 992.00 | ZAc 994.00 | ZAc 984.00 | 283.44K |
| 2026-08-04 | ZAc 987.00 | -0.30% | ZAc 998.00 | ZAc 998.00 | ZAc 982.00 | 359.76K |
| 2026-08-03 | ZAc 990.00 | +0.81% | ZAc 990.00 | ZAc 997.00 | ZAc 988.00 | 7.20M |
| 2026-07-31 | ZAc 982.00 | -0.10% | ZAc 984.00 | ZAc 992.00 | ZAc 981.00 | 1.87M |
| 2026-07-30 | ZAc 983.00 | 0.00% | ZAc 986.00 | ZAc 988.00 | ZAc 978.00 | 118.07K |
| 2026-07-29 | ZAc 983.00 | +0.31% | ZAc 980.00 | ZAc 990.00 | ZAc 972.00 | 941.32K |
| 2026-07-28 | ZAc 980.00 | +0.41% | ZAc 988.00 | ZAc 988.00 | ZAc 976.00 | 686.82K |
| 2026-07-27 | ZAc 976.00 | +0.93% | ZAc 972.00 | ZAc 982.00 | ZAc 972.00 | 526.80K |
| 2026-07-24 | ZAc 967.00 | -0.82% | ZAc 976.00 | ZAc 976.00 | ZAc 965.00 | 291.61K |
| 2026-07-23 | ZAc 975.00 | 0.00% | ZAc 975.00 | ZAc 981.00 | ZAc 961.00 | 756.97K |
| 2026-07-22 | ZAc 975.00 | -1.22% | ZAc 987.00 | ZAc 988.00 | ZAc 961.00 | 687.40K |
| 2026-07-21 | ZAc 987.00 | -1.00% | ZAc 990.00 | ZAc 997.00 | ZAc 980.00 | 454.36K |
| 2026-07-20 | ZAc 997.00 | +0.71% | ZAc 990.00 | ZAc 1,000.00 | ZAc 951.00 | 1.26M |
| 2026-07-17 | ZAc 990.00 | +0.10% | ZAc 987.00 | ZAc 997.00 | ZAc 984.00 | 819.41K |
| 2026-07-16 | ZAc 989.00 | +1.12% | ZAc 979.00 | ZAc 998.00 | ZAc 973.00 | 770.72K |
| 2026-07-15 | ZAc 978.00 | +0.20% | ZAc 974.00 | ZAc 978.00 | ZAc 972.00 | 301.46K |
| 2026-07-14 | ZAc 976.00 | -0.10% | ZAc 975.00 | ZAc 980.00 | ZAc 965.00 | 1.57M |
| 2026-07-13 | ZAc 977.00 | +0.62% | ZAc 961.00 | ZAc 980.00 | ZAc 961.00 | 411.13K |
| 2026-07-10 | ZAc 971.00 | +1.25% | ZAc 960.00 | ZAc 971.00 | ZAc 956.00 | 814.05K |
| 2026-07-09 | ZAc 959.00 | +0.63% | ZAc 959.00 | ZAc 964.00 | ZAc 950.00 | 1.64M |
| 2026-07-08 | ZAc 953.00 | -1.04% | ZAc 969.00 | ZAc 963.00 | ZAc 949.00 | 440.69K |
| 2026-07-07 | ZAc 963.00 | +0.21% | ZAc 960.00 | ZAc 968.00 | ZAc 955.00 | 595.93K |
| 2026-07-06 | ZAc 961.00 | +0.84% | ZAc 953.00 | ZAc 961.00 | ZAc 950.00 | 1.12M |
| 2026-07-03 | ZAc 953.00 | +0.21% | ZAc 957.00 | ZAc 957.00 | ZAc 946.00 | 264.95K |
| 2026-07-02 | ZAc 951.00 | +0.74% | ZAc 957.00 | ZAc 957.00 | ZAc 945.00 | 873.39K |
| 2026-07-01 | ZAc 944.00 | -1.46% | ZAc 950.00 | ZAc 953.50 | ZAc 940.00 | 652.70K |
| 2026-06-30 | ZAc 958.00 | +0.84% | ZAc 959.00 | ZAc 960.00 | ZAc 950.00 | 468.52K |
| 2026-06-29 | ZAc 950.00 | +1.28% | ZAc 950.00 | ZAc 959.00 | ZAc 934.00 | 1.24M |
| 2026-06-26 | ZAc 938.00 | +0.43% | ZAc 930.00 | ZAc 938.00 | ZAc 929.00 | 1.43M |
| 2026-06-25 | ZAc 934.00 | +0.86% | ZAc 931.00 | ZAc 938.00 | ZAc 929.00 | 200.93K |
| 2026-06-24 | ZAc 926.00 | -5.32% | ZAc 939.00 | ZAc 940.00 | ZAc 925.00 | 687.06K |
| 2026-06-23 | ZAc 978.00 | -0.20% | ZAc 967.00 | ZAc 979.00 | ZAc 967.00 | 1.10M |
| 2026-06-22 | ZAc 980.00 | +0.31% | ZAc 980.00 | ZAc 982.00 | ZAc 973.00 | 636.31K |
| 2026-06-19 | ZAc 977.00 | -0.20% | ZAc 981.00 | ZAc 987.00 | ZAc 976.00 | 1.88M |
| 2026-06-18 | ZAc 979.00 | +0.10% | ZAc 979.00 | ZAc 982.00 | ZAc 973.00 | 493.25K |
| 2026-06-17 | ZAc 978.00 | +0.82% | ZAc 977.00 | ZAc 986.00 | ZAc 975.00 | 723.73K |
| 2026-06-15 | ZAc 970.00 | +0.73% | ZAc 973.00 | ZAc 985.00 | ZAc 968.00 | 681.29K |
| 2026-06-12 | ZAc 963.00 | +0.84% | ZAc 967.00 | ZAc 977.00 | ZAc 935.00 | 673.63K |
| 2026-06-11 | ZAc 955.00 | -0.31% | ZAc 936.00 | ZAc 970.00 | ZAc 946.00 | 871.26K |
| 2026-06-10 | ZAc 958.00 | +0.10% | ZAc 964.00 | ZAc 967.00 | ZAc 951.00 | 596.66K |
| 2026-06-09 | ZAc 957.00 | +0.84% | ZAc 950.00 | ZAc 962.00 | ZAc 947.00 | 443.64K |
| 2026-06-08 | ZAc 949.00 | +0.42% | ZAc 945.00 | ZAc 950.00 | ZAc 943.00 | 794.27K |
| 2026-06-05 | ZAc 945.00 | -0.53% | ZAc 949.00 | ZAc 950.00 | ZAc 939.00 | 1.22M |
| 2026-06-04 | ZAc 950.00 | 0.00% | ZAc 950.00 | ZAc 962.00 | ZAc 946.00 | 982.31K |
| 2026-06-03 | ZAc 950.00 | -1.96% | ZAc 965.00 | ZAc 965.00 | ZAc 949.00 | 1.78M |
| 2026-06-02 | ZAc 969.00 | -0.51% | ZAc 979.00 | ZAc 979.00 | ZAc 960.00 | 13.86M |
| 2026-06-01 | ZAc 974.00 | -0.71% | ZAc 975.00 | ZAc 982.00 | ZAc 968.00 | 329.86K |
| 2026-05-29 | ZAc 981.00 | -0.61% | ZAc 989.00 | ZAc 989.00 | ZAc 974.00 | 307.79K |
| 2026-05-28 | ZAc 987.00 | +0.51% | ZAc 956.00 | ZAc 987.00 | ZAc 967.00 | 191.76K |
| 2026-05-27 | ZAc 982.00 | +0.31% | ZAc 977.00 | ZAc 991.00 | ZAc 975.00 | 541.21K |
| 2026-05-26 | ZAc 979.00 | +0.10% | ZAc 975.00 | ZAc 987.00 | ZAc 972.00 | 445.84K |