JSE Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 9,479.00 | 9,479.00 | 9,113.00 | 9,300.00 | 9,300.00 | 61,944 |
| 2024-05-24 | 9,250.00 | 9,387.00 | 9,110.00 | 9,228.00 | 9,228.00 | 56,312 |
| 2024-05-23 | 9,450.00 | 9,452.00 | 9,304.00 | 9,344.00 | 9,344.00 | 105,435 |
| 2024-05-22 | 9,249.00 | 9,430.00 | 9,249.00 | 9,411.00 | 9,411.00 | 59,561 |
| 2024-05-21 | 9,090.00 | 9,270.00 | 9,051.00 | 9,247.00 | 9,247.00 | 46,280 |
| 2024-05-20 | 9,250.00 | 9,330.00 | 9,195.00 | 9,221.00 | 9,221.00 | 45,815 |
| 2024-05-17 | 9,175.00 | 9,263.00 | 9,100.00 | 9,249.00 | 9,249.00 | 123,499 |
| 2024-05-16 | 9,068.00 | 9,200.00 | 9,068.00 | 9,125.00 | 9,125.00 | 35,858 |
| 2024-05-15 | 8,890.00 | 9,201.00 | 8,890.00 | 9,164.00 | 9,164.00 | 130,934 |
| 2024-05-14 | 9,000.00 | 9,030.00 | 8,893.00 | 9,001.00 | 9,001.00 | 37,338 |
| 2024-05-13 | 8,975.00 | 9,066.00 | 8,919.00 | 8,991.00 | 8,991.00 | 37,823 |
| 2024-05-10 | 8,945.00 | 8,972.00 | 8,851.00 | 8,972.00 | 8,972.00 | 53,786 |
| 2024-05-09 | 8,756.00 | 8,935.00 | 8,653.00 | 8,935.00 | 8,935.00 | 119,230 |
| 2024-05-08 | 8,691.00 | 8,791.00 | 8,650.00 | 8,734.00 | 8,734.00 | 61,507 |
| 2024-05-07 | 8,620.00 | 8,749.00 | 8,617.00 | 8,747.00 | 8,747.00 | 45,879 |
| 2024-05-06 | 8,584.00 | 8,862.00 | 8,584.00 | 8,625.00 | 8,625.00 | 168,403 |
| 2024-05-03 | 8,694.00 | 8,828.00 | 8,545.00 | 8,828.00 | 8,828.00 | 141,673 |
| 2024-05-02 | 8,577.00 | 8,688.00 | 8,545.00 | 8,623.00 | 8,623.00 | 125,598 |
| 2024-04-30 | 8,589.00 | 8,594.00 | 8,469.00 | 8,594.00 | 8,594.00 | 71,746 |
| 2024-04-29 | 8,362.00 | 8,552.00 | 8,362.00 | 8,549.00 | 8,549.00 | 94,513 |
| 2024-04-26 | 8,321.00 | 8,494.00 | 8,321.00 | 8,373.00 | 8,373.00 | 97,462 |
| 2024-04-25 | 8,315.00 | 8,414.00 | 8,296.00 | 8,397.00 | 8,397.00 | 83,366 |
| 2024-04-24 | 8,380.00 | 8,395.00 | 8,305.00 | 8,316.00 | 8,316.00 | 41,175 |
| 2024-04-23 | 8,303.00 | 8,439.00 | 8,301.00 | 8,359.00 | 8,359.00 | 73,098 |
| 2024-04-22 | 8,599.00 | 8,599.00 | 8,268.00 | 8,330.00 | 8,330.00 | 56,224 |
| 2024-04-19 | 8,401.00 | 8,462.00 | 8,264.00 | 8,352.00 | 8,352.00 | 67,951 |
| 2024-04-18 | 8,412.00 | 8,546.00 | 8,411.00 | 8,423.00 | 8,423.00 | 57,476 |
| 2024-04-17 | 8,343.00 | 8,500.00 | 8,343.00 | 8,425.00 | 8,425.00 | 52,365 |
| 2024-04-16 | 8,400.00 | 8,400.00 | 8,242.00 | 8,343.00 | 8,343.00 | 83,619 |
| 2024-04-15 | 8,430.00 | 8,440.00 | 8,380.00 | 8,414.00 | 8,414.00 | 119,732 |
| 2024-04-12 | 8,450.00 | 8,450.00 | 8,300.00 | 8,430.00 | 8,430.00 | 69,193 |
| 2024-04-11 | 8,452.00 | 8,452.00 | 8,251.00 | 8,315.00 | 8,315.00 | 156,279 |
| 2024-04-10 | 8,250.00 | 8,505.00 | 8,050.00 | 8,484.00 | 8,484.00 | 267,049 |
| 2024-04-09 | 8,700.00 | 8,949.00 | 8,662.00 | 8,899.00 | 8,899.00 | 151,624 |
| 2024-04-08 | 8,570.00 | 8,720.00 | 8,570.00 | 8,661.00 | 8,661.00 | 87,031 |
| 2024-04-05 | 8,750.00 | 8,750.00 | 8,520.00 | 8,563.00 | 8,563.00 | 71,229 |
| 2024-04-04 | 8,748.00 | 8,804.00 | 8,710.00 | 8,720.00 | 8,720.00 | 89,882 |
| 2024-04-03 | 8,842.00 | 8,842.00 | 8,675.00 | 8,681.00 | 8,681.00 | 53,833 |
| 2024-04-02 | 8,910.00 | 8,939.00 | 8,700.00 | 8,744.00 | 8,744.00 | 123,022 |
| 2024-03-28 | 8,801.00 | 8,975.00 | 8,799.00 | 8,840.00 | 8,840.00 | 31,985 |
| 2024-03-27 | 8,850.00 | 8,937.00 | 8,800.00 | 8,801.00 | 8,801.00 | 20,560 |
| 2024-03-26 | 8,932.00 | 8,932.00 | 8,800.00 | 8,885.00 | 8,885.00 | 88,916 |
| 2024-03-25 | 8,801.00 | 8,861.00 | 8,648.00 | 8,844.00 | 8,844.00 | 112,548 |
| 2024-03-22 | 8,715.00 | 8,871.00 | 8,703.00 | 8,800.00 | 8,800.00 | 79,556 |
| 2024-03-20 | 9,220.00 | 9,251.00 | 8,701.00 | 8,714.00 | 8,714.00 | 563,904 |
| 2024-03-19 | 8,941.00 | 9,229.00 | 8,926.00 | 9,199.00 | 9,199.00 | 207,224 |
| 2024-03-18 | 8,520.00 | 8,946.00 | 8,500.00 | 8,911.00 | 8,911.00 | 283,515 |
| 2024-03-15 | 8,897.00 | 8,897.00 | 8,520.00 | 8,520.00 | 8,520.00 | 299,292 |
| 2024-03-14 | 8,950.00 | 9,005.00 | 8,441.00 | 8,717.00 | 8,717.00 | 52,419 |
| 2024-03-13 | 9,000.00 | 9,059.00 | 8,907.00 | 8,978.00 | 8,978.00 | 40,317 |
| 2024-03-12 | 8,873.00 | 9,069.00 | 8,873.00 | 9,046.00 | 9,046.00 | 118,883 |
| 2024-03-11 | 8,801.00 | 8,926.00 | 8,767.00 | 8,850.00 | 8,850.00 | 40,337 |
| 2024-03-08 | 8,726.00 | 8,923.00 | 8,726.00 | 8,842.00 | 8,842.00 | 120,132 |
| 2024-03-07 | 8,689.00 | 8,734.00 | 8,610.00 | 8,732.00 | 8,732.00 | 62,372 |
| 2024-03-06 | 8,610.00 | 8,747.00 | 8,610.00 | 8,678.00 | 8,678.00 | 20,963 |
| 2024-03-05 | 8,839.00 | 8,839.00 | 8,604.00 | 8,604.00 | 8,604.00 | 41,146 |
| 2024-03-04 | 8,941.00 | 8,974.00 | 8,703.00 | 8,751.00 | 8,751.00 | 33,148 |
| 2024-03-01 | 8,699.00 | 9,045.00 | 8,606.00 | 8,941.00 | 8,941.00 | 64,245 |
| 2024-02-29 | 8,649.00 | 8,798.00 | 8,610.00 | 8,764.00 | 8,764.00 | 64,242 |
| 2024-02-28 | 8,575.00 | 8,693.00 | 8,530.00 | 8,600.00 | 8,600.00 | 42,903 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-29 | 769.0000 ZAC |
| 2022-03-23 | 754.0000 ZAC |
| 2021-03-24 | 725.0000 ZAC |
| 2020-03-25 | 690.0000 ZAC |
| 2019-03-19 | 655.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.