Barloworld Limited - Price History
Stock symbol BRRAY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BRRAY (Barloworld Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $4.15 | $4.15 |
| December 2023 | $4.02 | $4.02 |
| November 2023 | $3.82 | $3.82 |
| October 2023 | $4.20 | $4.20 |
| September 2023 | $4.25 | $4.25 |
| August 2023 | $4.31 | $4.31 |
| July 2023 | $4.32 | $4.32 |
| June 2023 | $4.99 | $4.99 |
| May 2023 | $4.10 | $4.19 |
| April 2023 | $4.86 | $4.96 |
| March 2023 | $4.92 | $5.03 |
| February 2023 | $4.87 | $4.98 |
| January 2023 | $5.12 | $5.23 |
| December 2022 | $4.24 | $5.70 |
| November 2022 | $4.32 | $5.81 |
| October 2022 | $3.97 | $5.16 |
| September 2022 | $3.71 | $4.99 |
| August 2022 | $3.80 | $5.10 |
| July 2022 | $4.09 | $5.50 |
| June 2022 | $4.07 | $5.48 |
| May 2022 | $4.31 | $5.90 |
| April 2022 | $5.14 | $7.04 |
| March 2022 | $5.82 | $7.97 |
| February 2022 | $5.81 | $7.95 |
| January 2022 | $6.14 | $8.41 |
| December 2021 | $6.17 | $9.42 |
| November 2021 | $6.18 | $9.44 |
| October 2021 | $5.62 | $8.58 |
| September 2021 | $5.24 | $8 |
| August 2021 | $4.89 | $7.46 |
| July 2021 | $4.97 | $7.59 |
| June 2021 | $4.89 | $7.46 |
| May 2021 | $5.48 | $8.66 |
| April 2021 | $4.41 | $6.97 |
| March 2021 | $3.87 | $6.11 |
| February 2021 | $3.95 | $6.24 |
| January 2021 | $3.81 | $6.02 |
| December 2020 | $3.99 | $6.30 |
| November 2020 | $2.87 | $4.53 |
| October 2020 | $2.42 | $3.82 |
| September 2020 | $2.08 | $3.28 |
| August 2020 | $2.48 | $3.92 |
| July 2020 | $2.33 | $3.68 |
| June 2020 | $2.51 | $3.97 |
| May 2020 | $2.48 | $3.91 |
| April 2020 | $2.34 | $3.70 |
| March 2020 | $2.30 | $3.62 |
| February 2020 | $3.26 | $5.15 |
| January 2020 | $3.94 | $6.23 |
| December 2019 | $4.85 | $8.06 |
| November 2019 | $4.67 | $7.77 |
| October 2019 | $4.81 | $8.01 |
| September 2019 | $4.58 | $7.62 |
| August 2019 | $4.39 | $7.30 |
| July 2019 | $5.11 | $8.49 |
| June 2019 | $5.46 | $9.08 |
| May 2019 | $5.39 | $9.08 |
| April 2019 | $5.27 | $8.88 |
| March 2019 | $5.23 | $8.81 |
| February 2019 | $5.32 | $8.97 |
| January 2019 | $5.41 | $9.12 |
| December 2018 | $4.62 | $8 |
| November 2018 | $4.79 | $8.29 |
| October 2018 | $4.69 | $8.13 |
| September 2018 | $5.02 | $8.70 |
| August 2018 | $4.93 | $8.53 |
| July 2018 | $5.59 | $9.68 |
| June 2018 | $5.46 | $9.46 |
| May 2018 | $6 | $10.50 |
| April 2018 | $7.74 | $13.55 |
| March 2018 | $8 | $14.02 |
| February 2018 | $8.61 | $15.08 |
| January 2018 | $8.12 | $14.22 |
| December 2017 | $7.26 | $12.89 |
| November 2017 | $6.17 | $10.96 |
| October 2017 | $5.54 | $9.84 |
| September 2017 | $5.20 | $9.23 |
| August 2017 | $5.07 | $9 |
| July 2017 | $4.53 | $8.05 |
| June 2017 | $4.62 | $8.21 |
| May 2017 | $4.92 | $8.83 |
| April 2017 | $4.78 | $8.57 |
| March 2017 | $5.65 | $10.15 |
| February 2017 | $4.72 | $8.06 |
| January 2017 | $4.61 | $8.28 |
| December 2016 | $4.54 | $8.31 |
| November 2016 | $3.35 | $6.14 |
| October 2016 | $3.38 | $6.19 |
| September 2016 | $3.46 | $6.33 |
| August 2016 | $3.09 | $5.65 |
| July 2016 | $3.10 | $5.68 |
| June 2016 | $2.73 | $5 |
| May 2016 | $2.57 | $4.78 |
| April 2016 | $2.98 | $5.56 |
| March 2016 | $2.82 | $5.24 |
| February 2016 | $1.95 | $3.45 |
| January 2016 | $2.11 | $3.94 |
| December 2015 | $2.06 | $4 |
| November 2015 | $2.83 | $5.50 |
| October 2015 | $2.98 | $5.78 |
| September 2015 | $2.78 | $5.40 |
| August 2015 | $3.33 | $6.46 |
| July 2015 | $3.73 | $7.24 |
| June 2015 | $4.13 | $8.02 |
| May 2015 | $4.11 | $8.08 |
| April 2015 | $4.14 | $8.14 |
| March 2015 | $3.90 | $7.66 |
| February 2015 | $3.90 | $7.67 |
| January 2015 | $3.86 | $7.59 |
| December 2014 | $4.22 | $8.51 |
| November 2014 | $4.69 | $9.46 |
| October 2014 | $4.30 | $8.67 |
| September 2014 | $4.06 | $8.19 |
| August 2014 | $4.72 | $9.53 |
| July 2014 | $4.72 | $9.52 |
| June 2014 | $4.72 | $9.52 |
| May 2014 | $4.67 | $9.52 |
| April 2014 | $5.34 | $10.88 |
| March 2014 | $5.14 | $10.48 |
| February 2014 | $4.91 | $10.01 |
| January 2014 | $4.58 | $9.34 |
| December 2013 | $4.59 | $9.55 |
| November 2013 | $4.48 | $9.32 |
| October 2013 | $4.32 | $9 |
| September 2013 | $4.56 | $9.48 |
| August 2013 | $4.12 | $8.57 |
| July 2013 | $3.98 | $8.28 |
| June 2013 | $3.95 | $8.21 |
| May 2013 | $4.09 | $8.62 |
| April 2013 | $4.97 | $10.46 |
| March 2013 | $4.96 | $10.45 |
| February 2013 | $4.88 | $10.29 |
| January 2013 | $4.46 | $9.40 |
| December 2012 | $4.81 | $10.31 |
| November 2012 | $3.82 | $8.20 |
| October 2012 | $3.77 | $8.08 |
| September 2012 | $4.06 | $8.71 |
| August 2012 | $3.93 | $8.42 |
| July 2012 | $4.74 | $10.16 |
| June 2012 | $4.45 | $9.55 |
| May 2012 | $4.56 | $9.88 |
| April 2012 | $5.84 | $12.64 |
| March 2012 | $6.02 | $13.03 |
| February 2012 | $5.53 | $11.97 |
| January 2012 | $5.18 | $11.23 |
| December 2011 | $4.24 | $9.31 |
| November 2011 | $4.07 | $8.94 |
| October 2011 | $3.84 | $8.43 |
| September 2011 | $3.65 | $8 |
| August 2011 | $3.70 | $8.13 |
| July 2011 | $4.38 | $9.61 |
| June 2011 | $4.26 | $9.35 |
| May 2011 | $4.62 | $10.19 |
| April 2011 | $5.20 | $11.48 |
| March 2011 | $4.69 | $10.37 |
| February 2011 | $4.72 | $10.41 |
| January 2011 | $4.42 | $9.77 |
| December 2010 | $4.46 | $9.93 |
| November 2010 | $3.85 | $8.58 |
| October 2010 | $3.33 | $7.41 |
| September 2010 | $3.02 | $6.73 |
| August 2010 | $2.56 | $5.70 |
| July 2010 | $2.77 | $6.16 |
| June 2010 | $2.57 | $5.71 |
| May 2010 | $2.66 | $5.93 |
| April 2010 | $3.01 | $6.73 |
| March 2010 | $3 | $6.71 |
| February 2010 | $2.31 | $5.17 |
| January 2010 | $2.68 | $5.99 |
| December 2009 | $2.68 | $6.09 |
| November 2009 | $2.84 | $6.45 |
| October 2009 | $2.76 | $6.26 |
| September 2009 | $2.86 | $6.51 |
| August 2009 | $2.69 | $6.11 |
| July 2009 | $2.55 | $5.80 |
| June 2009 | $2.21 | $5.02 |
| May 2009 | $2.08 | $4.76 |
| April 2009 | $1.85 | $4.25 |
| March 2009 | $1.41 | $3.24 |
| February 2009 | $1.31 | $3.01 |
| January 2009 | $1.44 | $3.29 |
| December 2008 | $1.90 | $4.52 |
| November 2008 | $1.88 | $4.46 |
| October 2008 | $1.90 | $4.51 |
| September 2008 | $3.23 | $7.67 |
| August 2008 | $3.61 | $8.57 |
| July 2008 | $3.81 | $9.06 |
| June 2008 | $4.30 | $10.22 |
| May 2008 | $5.62 | $13.48 |
| April 2008 | $6.10 | $14.64 |
| March 2008 | $5.80 | $13.92 |
| February 2008 | $5.13 | $12.30 |
| January 2008 | $4.88 | $11.72 |
| December 2007 | $6.43 | $15.76 |
| November 2007 | $6.84 | $16.77 |
| October 2007 | $7.86 | $19.27 |
| September 2007 | $7.67 | $18.79 |
| August 2007 | $6.97 | $17.08 |
| July 2007 | $12.50 | $30.63 |
| June 2007 | $11.40 | $27.94 |
| May 2007 | $11.22 | $27.75 |
| April 2007 | $11.35 | $28.08 |
| March 2007 | $10.09 | $24.96 |
| February 2007 | $9.37 | $23.84 |
| January 2007 | $10.08 | $25.64 |
| December 2006 | $8.89 | $23.26 |
| November 2006 | $7.91 | $20.69 |
| October 2006 | $6.92 | $18.10 |
| September 2006 | $6.53 | $17.08 |
| August 2006 | $7.20 | $18.83 |
| July 2006 | $6.38 | $16.68 |
| June 2006 | $6.14 | $16.06 |
| May 2006 | $6.72 | $17.85 |
| April 2006 | $8.01 | $21.27 |
| March 2006 | $8.02 | $21.30 |
| February 2006 | $7.59 | $20.16 |
| January 2006 | $7.04 | $18.71 |
| December 2005 | $6.10 | $16.64 |
| November 2005 | $5.90 | $16.11 |
| October 2005 | $3.70 | $17.75 |
| September 2005 | $6.32 | $17.24 |
| August 2005 | $3.26 | $15.65 |
| July 2005 | $2.94 | $14.10 |
| June 2005 | $2.72 | $13.05 |
| May 2005 | $4.90 | $13.52 |
| April 2005 | $5.43 | $15 |
| March 2005 | $5.82 | $16.07 |
| February 2005 | $5.88 | $16.24 |
| January 2005 | $6.24 | $17.23 |
| December 2004 | $6.17 | $17.51 |
| November 2004 | $5.97 | $16.95 |
| October 2004 | $5.05 | $14.34 |
| September 2004 | $4.25 | $12.06 |
| August 2004 | $2.09 | $10.45 |
| July 2004 | $2.09 | $10.45 |
| June 2004 | $2.09 | $10.45 |
| May 2004 | $2.05 | $10.45 |
| April 2004 | $2.08 | $10.60 |
| March 2004 | $1.95 | $9.90 |
| February 2004 | $2 | $10.20 |
| January 2004 | $1.92 | $9.75 |
| December 2003 | $2.01 | $10.50 |
| November 2003 | $1.91 | $10 |
| October 2003 | $1.70 | $8.92 |
| September 2003 | $1.55 | $8.13 |
| August 2003 | $1.58 | $8.25 |
| July 2003 | $1.41 | $7.40 |
| June 2003 | $1.34 | $7 |
| May 2003 | $1.22 | $6.50 |
| April 2003 | $1.22 | $6.50 |
| March 2003 | $1.16 | $6.20 |
| February 2003 | $1.27 | $6.75 |
| January 2003 | $1.27 | $6.75 |
| December 2002 | $1.18 | $6.60 |
| November 2002 | $1.15 | $6.45 |
| October 2002 | $0.99 | $5.55 |
| September 2002 | $1.28 | $7.20 |
| August 2002 | $1.28 | $7.20 |
| July 2002 | $1.28 | $7.20 |
| June 2002 | $1.27 | $7.20 |
| May 2002 | $0.98 | $5.55 |
| April 2002 | $0.98 | $5.55 |
| March 2002 | $0.98 | $5.55 |
| February 2002 | $0.95 | $5.40 |
| January 2002 | $0.91 | $5.15 |
| December 2001 | $0.72 | $4.20 |
| November 2001 | $0.98 | $5.75 |
| October 2001 | $0.90 | $5.30 |
| September 2001 | $0.92 | $5.38 |
| August 2001 | $1.15 | $6.75 |
| July 2001 | $1.11 | $6.50 |
| June 2001 | $1.11 | $6.50 |
| May 2001 | $1.09 | $6.50 |
| April 2001 | $1.08 | $6.40 |
| March 2001 | $1.09 | $6.50 |
| February 2001 | $1.05 | $6.25 |
| January 2001 | $1.05 | $6.25 |
| December 2000 | $0.92 | $5.50 |
| November 2000 | $0.88 | $5.25 |
| October 2000 | $0.84 | $5 |
| September 2000 | $1.01 | $6 |
| August 2000 | $1.07 | $6.38 |
| July 2000 | $0.97 | $5.75 |
| June 2000 | $0.98 | $5.84 |
| May 2000 | $0.90 | $5.38 |
| April 2000 | $1.01 | $6 |
| March 2000 | $1.07 | $6.38 |
| February 2000 | $1.18 | $7 |
| January 2000 | $1.18 | $7 |
| December 1999 | $1.26 | $7.50 |
| November 1999 | $1.01 | $6 |
| October 1999 | $0.80 | $4.75 |
| September 1999 | $0.80 | $4.75 |
| August 1999 | $0.92 | $5.50 |
| July 1999 | $0.92 | $5.50 |
| June 1999 | $0.92 | $5.50 |
| May 1999 | $0.78 | $4.62 |
| April 1999 | $1.03 | $6.12 |
| March 1999 | $0.82 | $4.88 |
| February 1999 | $0.80 | $4.75 |
| January 1999 | $0.65 | $3.88 |
| December 1998 | $0.63 | $3.75 |
| November 1998 | $0.80 | $4.75 |
| October 1998 | $0.69 | $4.12 |
| September 1998 | $0.61 | $3.62 |
| August 1998 | $0.57 | $3.38 |
| July 1998 | $0.80 | $4.75 |
| June 1998 | $0.84 | $5 |
| May 1998 | $1.23 | $7.30 |
| April 1998 | $1.46 | $8.70 |
| March 1998 | $1.25 | $7.42 |
| February 1998 | $1.42 | $8.46 |
| January 1998 | $1.40 | $8.35 |
| December 1997 | $1.29 | $7.65 |
| November 1997 | $1.44 | $8.58 |
| October 1997 | $1.56 | $9.28 |
| September 1997 | $1.76 | $10.44 |
| August 1997 | $1.79 | $10.67 |
| July 1997 | $2.07 | $12.29 |
| June 1997 | $1.72 | $10.20 |
| May 1997 | $1.60 | $9.51 |
| April 1997 | $1.74 | $10.32 |
| March 1997 | $1.68 | $9.97 |
| February 1997 | $1.66 | $9.90 |
| January 1997 | $1.60 | $9.51 |
| December 1996 | $1.36 | $8.12 |
| November 1996 | $1.40 | $8.35 |
BRRAY
Price: $4.15
52 week price:
Dividend Yield: 6.45%
5-year range yield:
Forward Dividend Yield: 15.42%
Payout Ratio: 73.54%
Payout Ratio Range:
Dividend Per Share: 0.64 USD
Earnings Per Share: 0.35 USD
P/E Ratio: 12.14
Exchange: PNK
Sector: Industrials
Industry: Rental & Leasing Services
Volume: 22
Ebitda: 528.1 millionMarket Capitalization: 746.4 million
Average Dividend Frequency: 2
Years Paying Dividends: 24