JSE · BLU · stock
Blu Label Unlimited Group Limited (BLU) stock price history
Every JSE trading session of Blu Label Unlimited Group Limited from Nov 14, 2007 to Sep 28, 2026: 4,801 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BLU adjusted close, 2007 to 2026
- ZAR 21.73
- All time high, 2016
- ZAR 13.45
- 52 week high, ZAR 7.25 low
- 4,801
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
BLU key facts
- Blu Label Unlimited Group Limited (BLU) closed at ZAR 7.27 on Sep 28, 2026 on JSE.
- BLU's all time high close is ZAR 21.73, set on Oct 6, 2016; its all time low close is ZAR 1.56 on Mar 26, 2020.
- BLU's 52 week range is ZAR 7.25 to ZAR 13.45.
- BLU returned -41.5% over the year to Sep 28, 2026 and +30.1% over five years.
- Over ten years BLU returned -60%, -8.9% a year compounded.
- BLU's deepest drawdown was -92.8% from Oct 6, 2016 to Mar 26, 2020.
- DataCedar holds 4,801 daily sessions of BLU history from Nov 14, 2007 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
BLU price chart, 2007 to 2026
BLU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.0% |
| 3 months | -5.5% |
| 6 months | -14.5% |
| Year to date | -30.3% |
| 1 year | -41.5% |
| 3 years | +146.6% |
| 5 years | +30.1% |
| 10 years | -60.4% |
| Since Nov 14, 2007 | -15.2% |
| Compound annual growth, 18.9 years | -0.9% |
BLU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 21.73 on Oct 6, 2016
- All time low close
- ZAR 1.56 on Mar 26, 2020
- 52 week high
- ZAR 13.45 on Nov 6, 2025
- 52 week low
- ZAR 7.25 on Sep 28, 2026
- Deepest drawdown
- -92.8% from Oct 6, 2016 to Mar 26, 2020, not yet recovered
- Best single session
- +15.4% on Oct 28, 2008
- Worst single session
- -25.5% on Feb 28, 2019
- Volatility, 1 year annualised
- 38.9%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, +80%
- Worst calendar year
- 2018, -64%
BLU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 14, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 10.44 | ZAR 10.85 | ZAR 7.25 | ZAR 7.27 | -31.0% | 381.7M | 185 |
| 2025 | ZAR 5.77 | ZAR 18.35 | ZAR 5.28 | ZAR 10.53 | +80.5% | 609.8M | 250 |
| 2024 | ZAR 3.88 | ZAR 6.00 | ZAR 3.20 | ZAR 5.84 | +50.5% | 140.8M | 250 |
| 2023 | ZAR 4.86 | ZAR 5.80 | ZAR 2.35 | ZAR 3.88 | -20.5% | 357.4M | 248 |
| 2022 | ZAR 5.13 | ZAR 7.50 | ZAR 4.27 | ZAR 4.88 | -4.1% | 329M | 250 |
| 2021 | ZAR 3.88 | ZAR 6.10 | ZAR 3.73 | ZAR 5.09 | +31.9% | 215.5M | 250 |
| 2020 | ZAR 2.62 | ZAR 4.15 | ZAR 1.52 | ZAR 3.86 | +49.6% | 448.1M | 252 |
| 2019 | ZAR 5.45 | ZAR 6.18 | ZAR 2.12 | ZAR 2.58 | -52.3% | 667.3M | 249 |
| 2018 | ZAR 14.99 | ZAR 15.19 | ZAR 4.68 | ZAR 5.41 | -63.7% | 706.7M | 250 |
| 2017 | ZAR 18.19 | ZAR 19.47 | ZAR 11.24 | ZAR 14.89 | -18.1% | 483.4M | 256 |
| 2016 | ZAR 12.14 | ZAR 22.24 | ZAR 11.31 | ZAR 18.19 | +49.8% | 211.5M | 261 |
| 2015 | ZAR 8.79 | ZAR 12.83 | ZAR 7.59 | ZAR 12.14 | +38.1% | 222.8M | 261 |
| 2014 | ZAR 8.49 | ZAR 10.48 | ZAR 7.55 | ZAR 8.79 | +3.6% | 173.6M | 261 |
| 2013 | ZAR 8.04 | ZAR 9.66 | ZAR 7.05 | ZAR 8.49 | +5.5% | 210.7M | 261 |
| 2012 | ZAR 5.68 | ZAR 8.17 | ZAR 5.16 | ZAR 8.04 | +41.7% | 205.3M | 261 |
| 2011 | ZAR 6.91 | ZAR 7.00 | ZAR 3.99 | ZAR 5.68 | -19.2% | 260M | 260 |
| 2010 | ZAR 5.14 | ZAR 7.53 | ZAR 4.09 | ZAR 7.02 | +36.7% | 331.8M | 261 |
| 2009 | ZAR 4.69 | ZAR 5.98 | ZAR 3.49 | ZAR 5.14 | +5.1% | 120.7M | 251 |
| 2008 | ZAR 8.78 | ZAR 9.47 | ZAR 3.24 | ZAR 4.89 | -44.3% | 198.8M | 253 |
| 2007 | ZAR 8.98 | ZAR 9.32 | ZAR 7.18 | ZAR 8.78 | n/a | 78.6M | 31 |
BLU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 7.27 | -14.5% |
| August 2026 | ZAR 8.50 | -2.9% |
| July 2026 | ZAR 8.75 | +11.9% |
| June 2026 | ZAR 7.82 | -14.9% |
| May 2026 | ZAR 9.19 | +3.7% |
| April 2026 | ZAR 8.86 | +6.2% |
| March 2026 | ZAR 8.34 | -20.8% |
| February 2026 | ZAR 10.53 | +10.0% |
| January 2026 | ZAR 9.57 | -9.1% |
| December 2025 | ZAR 10.53 | +6.8% |
| November 2025 | ZAR 9.86 | -20.3% |
| October 2025 | ZAR 12.37 | +3.3% |
About the BLU data
Daily bars. 4,801 sessions from Nov 14, 2007 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 14, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BLU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
BLU share price history
