Barloworld Ltd (PK) (BRRAY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.88 | 4.88 | 4.88 | 900 | 4.88 | DR |
| 4 | -1.0732 | -18.0272794463 | 5.9532 | 6.51 | 4.88 | 1220 | 5.57833834 | DR |
| 12 | 0.13 | 2.73684210526 | 4.75 | 6.51 | 4.23 | 832 | 5.25915021 | DR |
| 26 | 0.71 | 17.0263788969 | 4.17 | 6.51 | 4.03 | 561 | 4.99456987 | DR |
| 52 | 0.63 | 14.8235294118 | 4.25 | 6.51 | 3.4 | 1848 | 4.3568469 | DR |
| 156 | -4.5925 | -48.482449195 | 9.4725 | 10.19 | 3.4 | 1431 | 6.26135571 | DR |
| 260 | -2.79 | -36.3754889179 | 7.67 | 10.19 | 3.09 | 4008 | 4.62080731 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078800 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1734992400 | 4.88 | -1.02 | -17.29 | 4.88 | 4.88 | 4.88 | 900 |
| 1734733560 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1734647160 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1734560760 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1734474360 | 5.9 | 0.12 | 2.08 | 5.9 | 5.9 | 5.9 | 601 |
| 1734387900 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1734128700 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1734042300 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1733955900 | 5.78 | 1.55 | 36.64 | 5.9532 | 6.51 | 5.78 | 2158 |
| 1733869200 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1733782800 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1733523600 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1733437200 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1733350800 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1733264400 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1733178000 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1732918800 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1732746000 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1732659600 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1732573200 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1732314000 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1732227600 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1732141200 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1732054800 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1731968400 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1731709200 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1731622800 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1731536400 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1731450000 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1731363600 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1731104400 | 4.23 | -0.13 | -2.98 | 4.23 | 4.23 | 4.23 | 311 |
| 1731018540 | 4.36 | -0.84 | -16.15 | 5.35 | 5.35 | 4.36 | 343 |
| 1730931600 | 5.2 | 0.45 | 9.47 | 4.98 | 5.2 | 4.98 | 512 |
| 1730845680 | 4.75 | 0.72 | 17.87 | 4.75 | 4.75 | 4.75 | 1000 |
| 1730755800 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1730496600 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1730410200 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1730323800 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1730237400 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1730151000 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1729891800 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1729805400 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1729719000 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1729632600 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1729546200 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1729287000 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1729200600 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1729114200 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1729027800 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1728941400 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1728682200 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1728595800 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1728509400 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1728423000 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1728336600 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1728077400 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1727991000 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1727904600 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1727818200 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1727731800 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1727472600 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1727386200 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
