JSE Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 9,250.00 | 9,250.00 | 9,101.00 | 9,101.00 | 9,101.00 | 64,906 |
| 2023-11-27 | 9,334.00 | 9,357.00 | 9,251.00 | 9,251.00 | 9,251.00 | 38,085 |
| 2023-11-24 | 9,398.00 | 9,398.00 | 9,200.00 | 9,314.00 | 9,314.00 | 114,247 |
| 2023-11-23 | 9,339.00 | 9,400.00 | 9,239.00 | 9,399.00 | 9,399.00 | 37,645 |
| 2023-11-22 | 9,447.00 | 9,447.00 | 9,306.00 | 9,377.00 | 9,377.00 | 85,794 |
| 2023-11-21 | 9,345.00 | 9,410.00 | 9,300.00 | 9,376.00 | 9,376.00 | 80,980 |
| 2023-11-20 | 9,330.00 | 9,432.00 | 9,321.00 | 9,380.00 | 9,380.00 | 33,366 |
| 2023-11-17 | 9,397.00 | 9,425.00 | 9,318.00 | 9,380.00 | 9,380.00 | 40,374 |
| 2023-11-16 | 9,530.00 | 9,531.00 | 9,318.00 | 9,380.00 | 9,380.00 | 61,496 |
| 2023-11-15 | 9,390.00 | 9,577.00 | 9,350.00 | 9,560.00 | 9,560.00 | 68,336 |
| 2023-11-14 | 9,295.00 | 9,400.00 | 9,243.00 | 9,382.00 | 9,382.00 | 70,416 |
| 2023-11-13 | 9,257.00 | 9,297.00 | 9,135.00 | 9,268.00 | 9,268.00 | 30,109 |
| 2023-11-10 | 9,246.00 | 9,350.00 | 9,121.00 | 9,157.00 | 9,157.00 | 58,942 |
| 2023-11-09 | 9,175.00 | 9,350.00 | 9,157.00 | 9,347.00 | 9,347.00 | 78,880 |
| 2023-11-08 | 9,121.00 | 9,200.00 | 9,120.00 | 9,200.00 | 9,200.00 | 98,776 |
| 2023-11-07 | 9,150.00 | 9,151.00 | 9,100.00 | 9,120.00 | 9,120.00 | 92,445 |
| 2023-11-06 | 9,190.00 | 9,250.00 | 9,131.00 | 9,181.00 | 9,181.00 | 61,631 |
| 2023-11-03 | 9,187.00 | 9,193.00 | 9,131.00 | 9,193.00 | 9,193.00 | 117,704 |
| 2023-11-02 | 9,198.00 | 9,198.00 | 9,051.00 | 9,150.00 | 9,150.00 | 93,430 |
| 2023-11-01 | 8,935.00 | 9,074.00 | 8,841.00 | 9,047.00 | 9,047.00 | 112,787 |
| 2023-10-31 | 8,950.00 | 8,977.00 | 8,711.00 | 8,850.00 | 8,850.00 | 143,202 |
| 2023-10-30 | 8,920.00 | 8,994.00 | 8,888.00 | 8,930.00 | 8,930.00 | 90,590 |
| 2023-10-27 | 8,904.00 | 9,000.00 | 8,850.00 | 8,955.00 | 8,955.00 | 66,729 |
| 2023-10-26 | 8,995.00 | 8,995.00 | 8,830.00 | 8,906.00 | 8,906.00 | 77,827 |
| 2023-10-25 | 9,087.00 | 9,143.00 | 8,916.00 | 9,036.00 | 9,036.00 | 90,203 |
| 2023-10-24 | 9,119.00 | 9,156.00 | 9,001.00 | 9,097.00 | 9,097.00 | 145,827 |
| 2023-10-23 | 9,131.00 | 9,181.00 | 9,118.00 | 9,120.00 | 9,120.00 | 28,368 |
| 2023-10-20 | 9,124.00 | 9,199.00 | 8,965.00 | 9,134.00 | 9,134.00 | 83,658 |
| 2023-10-19 | 9,090.00 | 9,150.00 | 9,021.00 | 9,099.00 | 9,099.00 | 196,752 |
| 2023-10-18 | 9,200.00 | 9,230.00 | 9,000.00 | 9,000.00 | 9,000.00 | 469,183 |
| 2023-10-17 | 9,350.00 | 9,449.00 | 9,101.00 | 9,197.00 | 9,197.00 | 93,088 |
| 2023-10-16 | 9,228.00 | 9,499.00 | 9,228.00 | 9,497.00 | 9,497.00 | 57,933 |
| 2023-10-13 | 9,180.00 | 9,537.00 | 9,180.00 | 9,350.00 | 9,350.00 | 84,190 |
| 2023-10-12 | 9,480.00 | 9,500.00 | 9,394.00 | 9,400.00 | 9,400.00 | 78,324 |
| 2023-10-11 | 9,365.00 | 9,500.00 | 9,365.00 | 9,453.00 | 9,453.00 | 50,482 |
| 2023-10-10 | 9,461.00 | 9,465.00 | 9,299.00 | 9,365.00 | 9,365.00 | 78,240 |
| 2023-10-09 | 9,200.00 | 9,649.00 | 9,094.00 | 9,500.00 | 9,500.00 | 175,107 |
| 2023-10-06 | 9,355.00 | 9,355.00 | 9,149.00 | 9,200.00 | 9,200.00 | 71,535 |
| 2023-10-05 | 9,136.00 | 9,282.00 | 9,108.00 | 9,262.00 | 9,262.00 | 26,349 |
| 2023-10-04 | 9,051.00 | 9,196.00 | 9,050.00 | 9,150.00 | 9,150.00 | 18,602 |
| 2023-10-03 | 9,115.00 | 9,244.00 | 9,051.00 | 9,132.00 | 9,132.00 | 41,250 |
| 2023-10-02 | 9,184.00 | 9,233.00 | 9,051.00 | 9,126.00 | 9,126.00 | 41,406 |
| 2023-09-29 | 9,183.00 | 9,625.00 | 9,103.00 | 9,228.00 | 9,228.00 | 23,144 |
| 2023-09-28 | 9,289.00 | 9,298.00 | 9,115.00 | 9,219.00 | 9,219.00 | 45,935 |
| 2023-09-27 | 9,216.00 | 9,320.00 | 9,216.00 | 9,219.00 | 9,219.00 | 61,296 |
| 2023-09-26 | 9,580.00 | 9,580.00 | 9,156.00 | 9,300.00 | 9,300.00 | 127,381 |
| 2023-09-22 | 9,545.00 | 9,545.00 | 9,315.00 | 9,323.00 | 9,323.00 | 80,841 |
| 2023-09-21 | 9,550.00 | 9,581.00 | 9,430.00 | 9,538.00 | 9,538.00 | 251,487 |
| 2023-09-20 | 9,658.00 | 9,799.00 | 9,658.00 | 9,708.00 | 9,708.00 | 16,257 |
| 2023-09-19 | 9,501.00 | 9,747.00 | 9,479.00 | 9,747.00 | 9,747.00 | 246,542 |
| 2023-09-18 | 9,590.00 | 9,753.00 | 9,446.00 | 9,613.00 | 9,613.00 | 308,295 |
| 2023-09-15 | 9,960.00 | 9,960.00 | 9,507.00 | 9,590.00 | 9,590.00 | 203,916 |
| 2023-09-14 | 9,754.00 | 9,781.00 | 9,615.00 | 9,717.00 | 9,717.00 | 56,722 |
| 2023-09-13 | 9,754.00 | 9,754.00 | 9,465.00 | 9,729.00 | 9,729.00 | 87,670 |
| 2023-09-12 | 9,885.00 | 9,926.00 | 9,516.00 | 9,613.00 | 9,613.00 | 98,475 |
| 2023-09-11 | 9,710.00 | 9,985.00 | 9,700.00 | 9,787.00 | 9,787.00 | 114,944 |
| 2023-09-08 | 9,558.00 | 9,713.00 | 9,527.00 | 9,710.00 | 9,710.00 | 49,552 |
| 2023-09-07 | 9,566.00 | 9,615.00 | 9,494.00 | 9,514.00 | 9,514.00 | 83,905 |
| 2023-09-06 | 9,659.00 | 9,728.00 | 9,550.00 | 9,712.00 | 9,712.00 | 129,297 |
| 2023-09-05 | 9,579.00 | 9,774.00 | 9,550.00 | 9,722.00 | 9,722.00 | 66,293 |
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.