JSE · BRN · stock
Brimstone Investment Corporation Limited (BRN) stock price history
Every JSE trading session of Brimstone Investment Corporation Limited from Jan 4, 2000 to Sep 25, 2026: 6,841 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
BRN adjusted close, 2000 to 2026
- ZAR 16.69
- All time high, 2015
- ZAR 6.40
- 52 week high, ZAR 4.26 low
- 6,841
- Daily sessions since 2000
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BRN key facts
- Brimstone Investment Corporation Limited (BRN) closed at ZAR 5.74 on Sep 25, 2026 on JSE.
- BRN's all time high close is ZAR 16.69, set on Mar 16, 2015; its all time low close is ZAR 0.0450 on Apr 22, 2025.
- BRN's 52 week range is ZAR 4.26 to ZAR 6.40.
- BRN returned +14.9% over the year to Sep 25, 2026 and -4.0% over five years.
- Over ten years BRN returned -53%, -7.4% a year compounded.
- BRN's deepest drawdown was -99.7% from Mar 16, 2015 to Apr 22, 2025.
- DataCedar holds 6,841 daily sessions of BRN history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BRN price chart, 2000 to 2026
BRN returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.4% |
| 3 months | +13.7% |
| 6 months | +14.7% |
| Year to date | +8.6% |
| 1 year | +14.9% |
| 3 years | +23.7% |
| 5 years | -4.0% |
| 10 years | -53.4% |
| Since Jan 4, 2000 | +1,060% |
| Compound annual growth, 26.7 years | +9.6% |
BRN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 16.69 on Mar 16, 2015
- All time low close
- ZAR 0.0450 on Apr 22, 2025
- 52 week high
- ZAR 6.40 on May 27, 2026
- 52 week low
- ZAR 4.26 on Nov 18, 2025
- Deepest drawdown
- -99.7% from Mar 16, 2015 to Apr 22, 2025, not yet recovered
- Best single session
- +9,900% on Apr 23, 2025
- Worst single session
- -99.0% on Sep 1, 2025
- Volatility, 1 year annualised
- 57.5%
- Sessions closing higher, 1 year
- 25%
- Growth of 1 since 2000
- 11.6×
- Best calendar year
- 2005, +122%
- Worst calendar year
- 2001, -42%
BRN 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. 2000 starts on Jan 4, 2000; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 5.29 | ZAR 6.40 | ZAR 4.50 | ZAR 5.74 | +8.6% | 17.1M | 184 |
| 2025 | ZAR 5.00 | ZAR 5.69 | ZAR 0.0450 | ZAR 5.29 | +5.7% | 22.2M | 250 |
| 2024 | ZAR 4.82 | ZAR 5.99 | ZAR 4.18 | ZAR 5.00 | +6.7% | 18.9M | 250 |
| 2023 | ZAR 5.61 | ZAR 7.22 | ZAR 4.25 | ZAR 4.69 | -16.5% | 22.3M | 248 |
| 2022 | ZAR 6.47 | ZAR 8.57 | ZAR 5.13 | ZAR 5.61 | -13.2% | 15.6M | 250 |
| 2021 | ZAR 6.48 | ZAR 7.46 | ZAR 5.33 | ZAR 6.47 | -0.2% | 40M | 250 |
| 2020 | ZAR 7.13 | ZAR 7.31 | ZAR 3.73 | ZAR 6.48 | -9.1% | 30.9M | 252 |
| 2019 | ZAR 8.83 | ZAR 9.30 | ZAR 5.82 | ZAR 7.13 | -19.4% | 21.2M | 249 |
| 2018 | ZAR 10.93 | ZAR 11.63 | ZAR 7.68 | ZAR 8.83 | -20.9% | 16.7M | 250 |
| 2017 | ZAR 11.16 | ZAR 16.28 | ZAR 9.78 | ZAR 11.17 | +0.0% | 27.1M | 256 |
| 2016 | ZAR 11.81 | ZAR 12.56 | ZAR 9.30 | ZAR 11.16 | -5.5% | 34.1M | 261 |
| 2015 | ZAR 15.34 | ZAR 16.69 | ZAR 9.63 | ZAR 11.81 | -23.0% | 23M | 261 |
| 2014 | ZAR 13.01 | ZAR 15.49 | ZAR 6.61 | ZAR 15.34 | +17.9% | 30.7M | 261 |
| 2013 | ZAR 11.11 | ZAR 13.20 | ZAR 10.32 | ZAR 13.01 | +17.2% | 15.1M | 261 |
| 2012 | ZAR 7.62 | ZAR 11.11 | ZAR 7.29 | ZAR 11.11 | +45.8% | 45.2M | 261 |
| 2011 | ZAR 4.74 | ZAR 8.18 | ZAR 4.70 | ZAR 7.62 | +60.8% | 25.7M | 260 |
| 2010 | ZAR 7.24 | ZAR 12.12 | ZAR 4.25 | ZAR 4.74 | -34.6% | 40M | 261 |
| 2009 | ZAR 3.71 | ZAR 7.43 | ZAR 2.97 | ZAR 7.24 | +95.1% | 31.8M | 251 |
| 2008 | ZAR 6.30 | ZAR 6.30 | ZAR 2.60 | ZAR 3.71 | -40.2% | 36.9M | 253 |
| 2007 | ZAR 6.35 | ZAR 7.65 | ZAR 6.03 | ZAR 6.21 | -2.2% | 42.3M | 250 |
| 2006 | ZAR 3.49 | ZAR 6.49 | ZAR 2.36 | ZAR 6.35 | +81.7% | 43M | 258 |
| 2005 | ZAR 1.57 | ZAR 3.57 | ZAR 1.48 | ZAR 3.49 | +121.9% | 25.3M | 260 |
| 2004 | ZAR 1.11 | ZAR 1.62 | ZAR 0.9263 | ZAR 1.57 | +41.8% | 24.6M | 262 |
| 2003 | ZAR 0.5180 | ZAR 1.20 | ZAR 0.5087 | ZAR 1.11 | +114.4% | 25.8M | 261 |
| 2002 | ZAR 0.2960 | ZAR 0.5735 | ZAR 0.2312 | ZAR 0.5180 | +75.0% | 54.9M | 261 |
| 2001 | ZAR 0.5087 | ZAR 0.5087 | ZAR 0.1850 | ZAR 0.2960 | -41.8% | 8.6M | 261 |
| 2000 | ZAR 0.5938 | ZAR 0.6937 | ZAR 0.3700 | ZAR 0.5087 | n/a | 3.8M | 259 |
BRN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 5.74 | +4.9% |
| August 2026 | ZAR 5.47 | -7.3% |
| July 2026 | ZAR 5.90 | +18.0% |
| June 2026 | ZAR 5.00 | -8.6% |
| May 2026 | ZAR 5.47 | +5.2% |
| April 2026 | ZAR 5.20 | -2.7% |
| March 2026 | ZAR 5.35 | -7.6% |
| February 2026 | ZAR 5.79 | +7.8% |
| January 2026 | ZAR 5.37 | +1.5% |
| December 2025 | ZAR 5.29 | +1.7% |
| November 2025 | ZAR 5.20 | +12.1% |
| October 2025 | ZAR 4.64 | +2.9% |
About the BRN data
Daily bars. 6,841 sessions from Jan 4, 2000 to Sep 25, 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 17, 2026 forward, most recent session Sep 21, 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 Jan 4, 2000, 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/BRN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
BRN share price history
