JSE Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 8,574.00 | 8,574.00 | 8,476.00 | 8,530.00 | 8,530.00 | 22,846 |
| 2024-02-23 | 8,550.00 | 8,597.00 | 8,532.00 | 8,550.00 | 8,550.00 | 25,627 |
| 2024-02-22 | 8,500.00 | 8,587.00 | 8,500.00 | 8,530.00 | 8,530.00 | 28,559 |
| 2024-02-21 | 8,419.00 | 8,501.00 | 8,401.00 | 8,501.00 | 8,501.00 | 61,527 |
| 2024-02-20 | 8,475.00 | 8,533.00 | 8,451.00 | 8,476.00 | 8,476.00 | 74,143 |
| 2024-02-19 | 8,466.00 | 8,535.00 | 8,466.00 | 8,495.00 | 8,495.00 | 21,351 |
| 2024-02-16 | 8,455.00 | 8,600.00 | 8,455.00 | 8,495.00 | 8,495.00 | 44,739 |
| 2024-02-15 | 8,560.00 | 8,560.00 | 8,445.00 | 8,455.00 | 8,455.00 | 52,227 |
| 2024-02-14 | 8,457.00 | 8,685.00 | 8,419.00 | 8,483.00 | 8,483.00 | 108,406 |
| 2024-02-13 | 8,521.00 | 8,521.00 | 8,405.00 | 8,452.00 | 8,452.00 | 85,809 |
| 2024-02-12 | 8,622.00 | 8,679.00 | 8,521.00 | 8,596.00 | 8,596.00 | 22,479 |
| 2024-02-09 | 8,658.00 | 8,715.00 | 8,600.00 | 8,700.00 | 8,700.00 | 42,932 |
| 2024-02-08 | 8,651.00 | 8,783.00 | 8,641.00 | 8,655.00 | 8,655.00 | 206,109 |
| 2024-02-07 | 8,658.00 | 8,776.00 | 8,638.00 | 8,706.00 | 8,706.00 | 81,139 |
| 2024-02-06 | 8,816.00 | 8,839.00 | 8,656.00 | 8,675.00 | 8,675.00 | 181,111 |
| 2024-02-05 | 8,900.00 | 8,962.00 | 8,785.00 | 8,863.00 | 8,863.00 | 78,950 |
| 2024-02-02 | 8,729.00 | 8,947.00 | 8,700.00 | 8,840.00 | 8,840.00 | 151,561 |
| 2024-02-01 | 8,666.00 | 8,731.00 | 8,602.00 | 8,687.00 | 8,687.00 | 60,217 |
| 2024-01-31 | 8,900.00 | 8,900.00 | 8,401.00 | 8,682.00 | 8,682.00 | 101,768 |
| 2024-01-30 | 8,799.00 | 8,944.00 | 8,701.00 | 8,751.00 | 8,751.00 | 83,403 |
| 2024-01-29 | 8,867.00 | 8,888.00 | 8,717.00 | 8,720.00 | 8,720.00 | 79,692 |
| 2024-01-26 | 8,912.00 | 8,912.00 | 8,793.00 | 8,844.00 | 8,844.00 | 14,143 |
| 2024-01-25 | 9,000.00 | 9,000.00 | 8,811.00 | 8,824.00 | 8,824.00 | 35,382 |
| 2024-01-24 | 8,939.00 | 8,939.00 | 8,838.00 | 8,883.00 | 8,883.00 | 8,862 |
| 2024-01-23 | 8,960.00 | 8,960.00 | 8,763.00 | 8,850.00 | 8,850.00 | 80,793 |
| 2024-01-22 | 8,991.00 | 8,994.00 | 8,794.00 | 8,850.00 | 8,850.00 | 22,411 |
| 2024-01-19 | 8,950.00 | 8,975.00 | 8,823.00 | 8,907.00 | 8,907.00 | 56,320 |
| 2024-01-18 | 8,764.00 | 8,983.00 | 8,764.00 | 8,900.00 | 8,900.00 | 170,405 |
| 2024-01-17 | 9,075.00 | 9,075.00 | 8,751.00 | 8,763.00 | 8,763.00 | 56,056 |
| 2024-01-16 | 9,037.00 | 9,250.00 | 8,823.00 | 9,041.00 | 9,041.00 | 59,643 |
| 2024-01-15 | 8,988.00 | 9,049.00 | 8,831.00 | 8,948.00 | 8,948.00 | 40,397 |
| 2024-01-12 | 9,047.00 | 9,199.00 | 8,918.00 | 9,071.00 | 9,071.00 | 30,409 |
| 2024-01-11 | 9,098.00 | 9,098.00 | 8,804.00 | 8,960.00 | 8,960.00 | 68,111 |
| 2024-01-10 | 8,961.00 | 9,079.00 | 8,960.00 | 9,000.00 | 9,000.00 | 19,726 |
| 2024-01-09 | 9,097.00 | 9,097.00 | 8,960.00 | 8,960.00 | 8,960.00 | 4,336 |
| 2024-01-08 | 9,173.00 | 9,173.00 | 8,943.00 | 9,006.00 | 9,006.00 | 42,882 |
| 2024-01-05 | 8,880.00 | 9,069.00 | 8,850.00 | 8,960.00 | 8,960.00 | 18,476 |
| 2024-01-04 | 9,337.00 | 9,337.00 | 8,851.00 | 8,911.00 | 8,911.00 | 24,733 |
| 2024-01-03 | 8,851.00 | 9,339.00 | 8,851.00 | 9,250.00 | 9,250.00 | 43,252 |
| 2024-01-02 | 9,298.00 | 9,298.00 | 8,993.00 | 9,100.00 | 9,100.00 | 74,149 |
| 2023-12-29 | 9,100.00 | 9,244.00 | 9,100.00 | 9,244.00 | 9,244.00 | 19,863 |
| 2023-12-28 | 9,153.00 | 9,153.00 | 9,036.00 | 9,109.00 | 9,109.00 | 16,259 |
| 2023-12-27 | 9,051.00 | 9,147.00 | 9,006.00 | 9,011.00 | 9,011.00 | 32,909 |
| 2023-12-22 | 8,802.00 | 9,002.00 | 8,802.00 | 8,958.00 | 8,958.00 | 47,639 |
| 2023-12-21 | 8,944.00 | 8,944.00 | 8,800.00 | 8,858.00 | 8,858.00 | 57,333 |
| 2023-12-20 | 8,773.00 | 8,956.00 | 8,702.00 | 8,880.00 | 8,880.00 | 120,584 |
| 2023-12-19 | 8,668.00 | 8,809.00 | 8,645.00 | 8,661.00 | 8,661.00 | 100,731 |
| 2023-12-18 | 8,630.00 | 8,880.00 | 8,630.00 | 8,750.00 | 8,750.00 | 62,475 |
| 2023-12-14 | 8,613.00 | 8,826.00 | 8,520.00 | 8,632.00 | 8,632.00 | 312,177 |
| 2023-12-13 | 8,500.00 | 8,532.00 | 8,412.00 | 8,510.00 | 8,510.00 | 22,547 |
| 2023-12-12 | 8,867.00 | 8,869.00 | 8,501.00 | 8,588.00 | 8,588.00 | 34,775 |
| 2023-12-11 | 8,697.00 | 8,840.00 | 8,600.00 | 8,799.00 | 8,799.00 | 39,915 |
| 2023-12-08 | 8,501.00 | 8,650.00 | 8,480.00 | 8,648.00 | 8,648.00 | 88,426 |
| 2023-12-07 | 8,655.00 | 8,655.00 | 8,382.00 | 8,522.00 | 8,522.00 | 114,403 |
| 2023-12-06 | 8,899.00 | 8,899.00 | 8,650.00 | 8,650.00 | 8,650.00 | 56,515 |
| 2023-12-05 | 8,729.00 | 8,781.00 | 8,650.00 | 8,728.00 | 8,728.00 | 137,061 |
| 2023-12-04 | 8,663.00 | 8,872.00 | 8,663.00 | 8,729.00 | 8,729.00 | 279,248 |
| 2023-12-01 | 8,800.00 | 8,975.00 | 8,633.00 | 8,739.00 | 8,739.00 | 133,025 |
| 2023-11-30 | 9,064.00 | 9,064.00 | 8,701.00 | 8,835.00 | 8,835.00 | 277,713 |
| 2023-11-29 | 9,101.00 | 9,101.00 | 8,960.00 | 9,049.00 | 9,049.00 | 72,684 |
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.