Barloworld Ltd (PK) (BRRAY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 5.25 | 5.25 | 5.25 | 4 | 5.25 | DR |
| 12 | -1.15 | -17.96875 | 6.4 | 6.61 | 4.92 | 1804 | 6.20894107 | DR |
| 26 | 0.5 | 10.5263157895 | 4.75 | 6.61 | 4.23 | 1318 | 5.90909111 | DR |
| 52 | 0.75 | 16.6666666667 | 4.5 | 6.61 | 4.03 | 1124 | 5.20749394 | DR |
| 156 | -1.84 | -25.952045134 | 7.09 | 7.6 | 3.4 | 1353 | 5.0679628 | DR |
| 260 | 1.45 | 38.1578947368 | 3.8 | 10.19 | 3.09 | 3896 | 4.12070068 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743111000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1743024600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1742938200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1742851800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1742592600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1742506200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1742419800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1742333400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 4 |
| 1742250000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1741990800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1741904400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1741818000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1741731600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1741645200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1741386000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1741299600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1741213200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1741126800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1741040400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1740781200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1740694800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1740608400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1740522000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1740435600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1740176400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1740090000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1740003600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1739917200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1739571600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1739485200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1739398800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1739312400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1739226000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1738966800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1738880400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1738794000 | 5.25 | -0.74 | -12.35 | 5.25 | 5.25 | 5.25 | 154 |
| 1738708020 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1738621620 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1738362420 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1738276020 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1738189620 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1738103220 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1738016820 | 5.99 | 0.28 | 4.90 | 5.99 | 5.99 | 5.99 | 154 |
| 1737757620 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1737671220 | 5.71 | 0.45 | 8.56 | 5.71 | 5.71 | 5.71 | 5044 |
| 1737584640 | 5.26 | -0.87 | -14.19 | 5.26 | 5.26 | 5.26 | 115 |
| 1737498540 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 0 |
| 1737152940 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 0 |
| 1737066540 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 0 |
| 1736980140 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 0 |
| 1736893740 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 0 |
| 1736807340 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 0 |
| 1736548140 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 0 |
| 1736375340 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 0 |
| 1736288940 | 6.13 | -0.48 | -7.26 | 6.13 | 6.13 | 6.13 | 122 |
| 1736202300 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1735943100 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1735856700 | 6.61 | 1.73 | 35.45 | 6.4 | 6.61 | 4.92 | 7033 |
| 1735651800 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1735565400 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
