Dark

BRRAY
BARLOWORLD LTD UNSP/ADR
stock OTC

Inactive

Jul 10, 2025

5.90USD+0.340%(+0.02)101

Pre-market

0.00USD-100.000%(-5.80)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-29	5.8800	5.8800	5.8800	5.8800	+1.379%	101	0.000%
2025-05-28	5.8000	5.8000	5.8000	5.8000	+9.848%	300	+1.379%
2025-04-24	5.2800	5.2800	5.2800	5.2800	+0.571%	160	+11.364%
2025-02-05	5.2500	5.2500	5.2500	5.2500	-12.354%	154	+12.000%
2025-01-27	5.9900	5.9900	5.9900	5.9900	+4.904%	154	-1.836%
2025-01-23	5.7100	5.7100	5.7100	5.7100	+8.555%	5,044	+2.977%
2025-01-22	5.2600	5.2600	5.2600	5.2600	-14.192%	115	+11.787%
2025-01-07	6.1300	6.1300	6.1300	6.1300	-7.262%	122	-4.078%
2025-01-02	6.4000	6.6100	4.9200	6.6100	+35.451%	7,033	-11.044%
2024-12-23	4.8800	4.8800	4.8800	4.8800	-17.288%	900	+20.492%
2024-12-17	5.9000	5.9000	5.9000	5.9000	+2.076%	601	-0.339%
2024-12-11	5.9532	6.5100	5.7800	5.7800	+36.643%	2,158	+1.730%
2024-11-08	4.2300	4.2300	4.2300	4.2300	-2.982%	311	+39.007%
2024-11-07	5.3500	5.3500	4.3600	4.3600	-16.154%	343	+34.862%
2024-11-06	4.9800	5.2000	4.9800	5.2000	+9.474%	512	+13.077%
2024-11-05	4.7500	4.7500	4.7500	4.7500	+17.866%	1,000	+23.789%
2024-09-13	4.5500	4.5500	4.0300	4.0300	-13.704%	528	+45.906%
2024-09-11	5.3300	5.3300	4.6700	4.6700	-8.107%	362	+25.910%
2024-09-10	5.0820	5.0820	5.0820	5.0820	+14.718%	500	+15.702%
2024-08-02	4.4300	4.4300	4.4300	4.4300	+5.981%	118	+32.731%
2024-07-19	4.1800	4.1800	4.1800	4.1800	+0.240%	126	+40.670%
2024-06-27	4.1700	4.1700	4.1700	4.1700	-12.118%	956	+41.007%
2024-06-13	4.7450	4.7450	4.7450	4.7450	+2.115%	200	+23.920%
2024-05-23	4.6467	4.6467	4.6467	4.6467	+7.067%	102	+26.541%
2024-05-13	4.5300	4.5300	4.3400	4.3400	+2.118%	11,752	+35.484%
2024-05-10	4.2500	4.2500	4.2500	4.2500	+3.406%	100	+38.353%
2024-04-30	4.1100	4.1100	4.1100	4.1100	-8.667%	100	+43.066%
2024-04-25	4.5000	4.5000	4.5000	4.5000	+27.119%	417	+30.667%
2024-02-29	3.4000	3.5400	3.4000	3.5400	-11.500%	1,240	+66.102%
2024-02-15	4.0000	4.0000	4.0000	4.0000	+6.952%	101	+47.000%
2024-02-13	3.7400	3.7400	3.7400	3.7400	-9.880%	146	+57.219%
2024-01-12	4.1500	4.1500	4.1500	4.1500	-3.712%	221	+41.687%
2024-01-09	4.2500	4.3100	4.2500	4.3100	+1.412%	200	+36.427%
2024-01-08	4.2500	4.2500	4.2500	4.2500	0.000%	101	+38.353%
2024-01-03	4.2500	4.2500	4.2500	4.2500	+5.721%	35,301	+38.353%
2023-12-15	4.3150	4.3150	4.0200	4.0200	+5.236%	2,500	+46.269%
2023-11-27	3.8200	3.8200	3.8200	3.8200	-9.048%	101	+53.927%
2023-11-07	4.2000	4.2000	4.2000	4.2000	0.000%	2,500	+40.000%
2023-10-20	4.2000	4.2000	4.2000	4.2000	-1.176%	101	+40.000%
2023-09-22	4.2500	4.2500	4.2500	4.2500	-6.798%	102	+38.353%
2023-09-18	4.5600	4.5600	4.5600	4.5600	+5.800%	222	+28.947%
2023-08-31	4.3100	4.3100	4.3100	4.3100	-0.231%	278	+36.427%
2023-08-03	4.3200	4.3200	4.3200	4.3200	0.000%	103	+36.111%
2023-07-21	4.3200	4.3200	4.3200	4.3200	-15.625%	106	+36.111%
2023-07-13	5.1200	5.1200	5.1200	5.1200	+5.133%	132	+14.844%
2023-07-07	4.8700	4.8700	4.8700	4.8700	-2.405%	275	+20.739%
2023-06-20	4.9900	4.9900	4.9900	4.9900	-0.200%	279	+17.836%
2023-06-16	5.8000	5.8000	5.0000	5.0000	-10.394%	626	+17.600%
2023-06-15	5.5800	5.5800	5.5800	5.5800	+19.231%	100	+5.376%
2023-05-02	4.6800	4.6800	4.6800	4.6800	-2.296%	2,001	+25.641%
2023-03-07	4.7900	4.7900	4.7900	4.7900	-14.769%	192	+22.756%
2023-02-23	5.6200	5.6200	5.6200	5.6200	+10.196%	900	+4.626%
2023-02-01	5.1100	5.1100	5.1000	5.1000	+0.990%	3,224	+15.294%
2023-01-24	5.0300	5.0500	5.0300	5.0500	+1.815%	1,011	+16.436%
2023-01-23	5.0025	5.0025	4.9600	4.9600	-1.782%	505	+18.548%
2023-01-19	5.0500	5.0500	5.0500	5.0500	-0.591%	1,394	+16.436%
2023-01-13	5.1120	5.1120	5.0800	5.0800	-15.333%	660	+15.748%
2023-01-12	5.8100	6.0000	5.8100	6.0000	-4.000%	2,922	-2.000%
2023-01-11	5.4700	6.2500	5.4700	6.2500	+10.816%	2,731	-5.920%
2023-01-10	5.4400	5.6600	5.4400	5.6400	-6.000%	986	+4.255%
2023-01-09	5.5500	6.0000	5.5500	6.0000	+10.701%	4,518	-2.000%
2023-01-04	5.4200	5.4200	5.4200	5.4200	-4.912%	2,375	+8.487%
2022-12-29	5.4900	5.7100	5.4900	5.7000	0.000%	4,698	+3.158%
2022-12-23	5.1500	5.7000	5.1500	5.7000	+11.765%	4,562	+3.158%
2022-12-20	5.1000	5.1100	5.1000	5.1000	-8.929%	4,352	+15.294%
2022-12-14	5.5900	5.6000	5.5900	5.6000	-7.591%	521	+5.000%
2022-12-08	6.0600	6.0600	6.0600	6.0600	+4.303%	164	-2.970%
2022-11-29	5.7900	5.8100	5.7900	5.8100	0.000%	277	+1.205%
2022-11-28	6.4800	6.5900	5.8100	5.8100	-5.835%	1,998	+1.205%
2022-11-23	6.9000	6.9600	6.1700	6.1700	+8.246%	2,171	-4.700%
2022-11-01	5.7800	5.7800	5.7000	5.7000	+10.465%	4,180	+3.158%
2022-09-02	5.1600	5.1600	5.1600	5.1600	-9.315%	351	+13.953%
2022-08-18	5.6900	5.6900	5.6900	5.6900	+0.353%	108	+3.339%
2022-08-17	5.6700	5.6700	5.6700	5.6700	-2.844%	151	+3.704%
2022-08-15	6.3000	6.3000	5.8360	5.8360	-5.106%	651	+0.754%
2022-08-10	6.1500	6.1500	6.1500	6.1500	+17.366%	152	-4.390%
2022-08-04	5.2400	5.2400	5.2400	5.2400	-0.945%	302	+12.214%
2022-07-29	5.2900	5.2900	5.2900	5.2900	-7.639%	300	+11.153%
2022-07-21	5.7275	5.7275	5.7275	5.7275	+14.094%	138	+2.663%
2022-07-05	5.0200	5.0200	5.0200	5.0200	-18.506%	400	+17.131%
2022-06-01	6.1600	6.1600	6.1600	6.1600	+8.642%	100	-4.545%
2022-05-26	5.6700	5.6700	5.6700	5.6700	-1.903%	100	+3.704%
2022-05-24	5.9900	5.9900	5.7800	5.7800	-11.621%	400	+1.730%
2022-05-11	6.5400	6.5400	6.5400	6.5400	-6.438%	195	-10.092%
2022-04-25	7.1300	7.1300	6.9900	6.9900	-7.417%	400	-15.880%
2022-04-18	7.1200	7.5500	7.1200	7.5500	+6.488%	2,340	-22.119%
2022-03-28	7.0900	7.0900	7.0900	7.0900	+0.425%	100	-17.066%
2022-03-25	7.0600	7.0600	7.0600	7.0600	-0.563%	1,200	-16.714%
2022-03-24	7.1000	7.1000	7.1000	7.1000	+1.429%	1,200	-17.183%
2022-03-21	6.9900	7.0000	6.9900	7.0000	+3.704%	300	-16.000%
2022-03-16	6.7500	6.7500	6.7500	6.7500	+8.871%	100	-12.889%
2022-03-15	6.2000	6.2000	6.2000	6.2000	-8.756%	4,325	-5.161%
2022-03-11	6.7950	6.7950	6.7950	6.7950	-5.098%	300	-13.466%
2022-03-10	7.1600	7.1600	7.1600	7.1600	+9.985%	302	-17.877%
2022-03-09	6.8600	6.8600	6.5100	6.5100	+0.246%	2,100	-9.677%
2022-03-07	6.4940	6.4940	6.4940	6.4940	-2.857%	550	-9.455%
2022-03-04	6.6850	6.6850	6.6850	6.6850	-5.712%	453	-12.042%
2022-03-03	7.0900	7.0900	7.0900	7.0900	0.000%	4,278	-17.066%
2022-03-02	7.2400	7.2400	7.0500	7.0900	-3.142%	800	-17.066%
2022-03-01	8.0600	8.3000	7.2600	7.3200	-11.913%	1,086	-19.672%
2022-02-28	8.3100	8.4375	8.3100	8.3100	-1.889%	1,505	-29.242%
2022-02-24	8.4500	8.4700	8.4500	8.4700	-10.842%	418	-30.579%
2022-02-17	9.5000	9.5000	9.5000	9.5000	+0.158%	300	-38.105%
2022-02-16	9.4850	9.4850	9.4850	9.4850	-3.608%	300	-38.007%
2022-02-10	9.3900	9.8400	9.3900	9.8400	+10.655%	5,010	-40.244%
2022-02-08	8.8200	8.8925	8.8200	8.8925	+1.028%	1,250	-33.877%
2022-02-07	8.7700	9.1400	8.7700	8.8020	-0.542%	3,700	-33.197%
2022-02-04	8.6540	8.8500	8.6301	8.8500	+2.431%	4,000	-33.559%
2022-02-02	8.6400	8.6400	8.6400	8.6400	-2.262%	453	-31.944%
2022-01-28	8.8400	8.8400	8.8400	8.8400	+1.376%	120	-33.484%
2022-01-26	8.4400	8.7200	8.4400	8.7200	+1.988%	1,683	-32.569%
2022-01-24	8.6800	8.6800	8.5500	8.5500	-5.525%	500	-31.228%
2022-01-21	8.8450	9.0500	8.8450	9.0500	-0.549%	382	-35.028%
2022-01-20	9.1900	9.2000	8.8800	9.1000	+0.275%	1,502	-35.385%
2022-01-19	9.0000	9.0750	9.0000	9.0750	-0.220%	350	-35.207%
2022-01-18	9.2000	9.2000	9.0000	9.0950	+1.039%	2,208	-35.349%
2022-01-14	9.1900	9.1900	9.0015	9.0015	+1.368%	4,522	-34.678%
2022-01-13	8.8800	8.8800	8.8800	8.8800	-2.149%	235	-33.784%
2022-01-11	8.3700	9.0750	8.3700	9.0750	+0.833%	2,325	-35.207%
2022-01-10	9.3000	9.3000	8.7550	9.0000	-3.122%	6,394	-34.667%
2022-01-07	9.2900	9.2900	9.2900	9.2900	+1.309%	281	-36.706%
2022-01-06	9.1800	9.3310	9.1700	9.1700	-1.662%	1,790	-35.878%
2022-01-05	9.5700	9.6600	9.2950	9.3250	-5.330%	4,839	-36.944%
2022-01-04	10.0400	10.0400	9.8500	9.8500	+1.520%	2,553	-40.305%
2022-01-03	9.4600	10.1350	9.4600	9.7025	-3.745%	1,022	-39.397%
2021-12-31	10.0200	10.0800	9.8900	10.0800	0.000%	1,324	-41.667%

.dark-mode .BJkPmV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BJkPmV{ color: #333333; background-color: white; border: 2px solid #333333; }BRRAYBARLOWORLD LTD UNSP/ADRstock OTC

BRRAY
BARLOWORLD LTD UNSP/ADR
stock OTC