JSE Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 9,582.00 | 9,653.00 | 9,529.00 | 9,600.00 | 9,600.00 | 352,713 |
| 2023-09-01 | 9,600.00 | 9,652.00 | 9,550.00 | 9,582.00 | 9,582.00 | 119,580 |
| 2023-08-31 | 9,650.00 | 9,651.00 | 9,599.00 | 9,621.00 | 9,621.00 | 80,949 |
| 2023-08-30 | 9,600.00 | 9,722.00 | 9,595.00 | 9,650.00 | 9,650.00 | 146,381 |
| 2023-08-29 | 9,581.00 | 9,670.00 | 9,563.00 | 9,600.00 | 9,600.00 | 98,106 |
| 2023-08-28 | 9,637.00 | 9,669.00 | 9,584.00 | 9,600.00 | 9,600.00 | 90,007 |
| 2023-08-25 | 9,652.00 | 9,652.00 | 9,556.00 | 9,563.00 | 9,563.00 | 100,173 |
| 2023-08-24 | 9,375.00 | 9,748.00 | 9,375.00 | 9,588.00 | 9,588.00 | 210,328 |
| 2023-08-23 | 9,249.00 | 9,727.00 | 9,187.00 | 9,727.00 | 9,727.00 | 162,341 |
| 2023-08-22 | 9,427.00 | 9,428.00 | 9,199.00 | 9,205.00 | 9,205.00 | 245,902 |
| 2023-08-21 | 9,348.00 | 9,672.00 | 9,348.00 | 9,427.00 | 9,427.00 | 90,718 |
| 2023-08-18 | 9,467.00 | 9,491.00 | 9,300.00 | 9,417.00 | 9,417.00 | 459,647 |
| 2023-08-17 | 9,332.00 | 9,547.00 | 9,330.00 | 9,499.00 | 9,499.00 | 172,153 |
| 2023-08-16 | 9,201.00 | 9,411.00 | 9,201.00 | 9,362.00 | 9,362.00 | 289,277 |
| 2023-08-15 | 9,349.00 | 9,354.00 | 9,196.00 | 9,305.00 | 9,305.00 | 134,720 |
| 2023-08-14 | 9,351.00 | 9,375.00 | 9,271.00 | 9,330.00 | 9,330.00 | 116,250 |
| 2023-08-11 | 9,305.00 | 9,340.00 | 9,253.00 | 9,324.00 | 9,324.00 | 109,476 |
| 2023-08-10 | 9,243.00 | 9,347.00 | 9,243.00 | 9,342.00 | 9,342.00 | 128,328 |
| 2023-08-08 | 9,240.00 | 9,361.00 | 9,131.00 | 9,255.00 | 9,255.00 | 199,632 |
| 2023-08-07 | 9,127.00 | 9,250.00 | 9,124.00 | 9,240.00 | 9,240.00 | 169,864 |
| 2023-08-04 | 9,299.00 | 9,299.00 | 9,047.00 | 9,130.00 | 9,130.00 | 108,360 |
| 2023-08-03 | 9,219.00 | 9,396.00 | 9,006.00 | 9,043.00 | 9,043.00 | 112,078 |
| 2023-08-02 | 9,151.00 | 9,421.00 | 9,002.00 | 9,170.00 | 9,170.00 | 672,553 |
| 2023-08-01 | 9,044.00 | 9,172.00 | 9,044.00 | 9,055.00 | 9,055.00 | 177,001 |
| 2023-07-31 | 9,070.00 | 9,209.00 | 9,070.00 | 9,152.00 | 9,152.00 | 169,928 |
| 2023-07-28 | 9,183.00 | 9,186.00 | 9,085.00 | 9,115.00 | 9,115.00 | 141,003 |
| 2023-07-27 | 8,911.00 | 9,190.00 | 8,910.00 | 9,190.00 | 9,190.00 | 213,154 |
| 2023-07-26 | 8,897.00 | 9,048.00 | 8,897.00 | 8,963.00 | 8,963.00 | 84,988 |
| 2023-07-25 | 9,043.00 | 9,132.00 | 8,881.00 | 9,088.00 | 9,088.00 | 87,805 |
| 2023-07-24 | 8,937.00 | 9,057.00 | 8,900.00 | 8,918.00 | 8,918.00 | 156,740 |
| 2023-07-21 | 9,200.00 | 9,280.00 | 9,075.00 | 9,075.00 | 9,075.00 | 210,903 |
| 2023-07-20 | 9,228.00 | 9,325.00 | 9,158.00 | 9,226.00 | 9,226.00 | 101,437 |
| 2023-07-19 | 9,268.00 | 9,370.00 | 9,101.00 | 9,235.00 | 9,235.00 | 164,802 |
| 2023-07-18 | 9,153.00 | 9,279.00 | 9,153.00 | 9,224.00 | 9,224.00 | 97,840 |
| 2023-07-17 | 9,275.00 | 9,325.00 | 9,183.00 | 9,240.00 | 9,240.00 | 67,699 |
| 2023-07-14 | 9,260.00 | 9,440.00 | 9,151.00 | 9,256.00 | 9,256.00 | 64,998 |
| 2023-07-13 | 9,060.00 | 9,200.00 | 9,050.00 | 9,200.00 | 9,200.00 | 100,560 |
| 2023-07-12 | 9,051.00 | 9,202.00 | 9,000.00 | 9,063.00 | 9,063.00 | 55,674 |
| 2023-07-11 | 9,097.00 | 9,125.00 | 9,001.00 | 9,080.00 | 9,080.00 | 77,981 |
| 2023-07-10 | 9,019.00 | 9,062.00 | 8,967.00 | 9,050.00 | 9,050.00 | 52,453 |
| 2023-07-07 | 9,037.00 | 9,145.00 | 8,930.00 | 9,050.00 | 9,050.00 | 68,826 |
| 2023-07-06 | 9,042.00 | 9,112.00 | 8,981.00 | 8,998.00 | 8,998.00 | 50,423 |
| 2023-07-05 | 9,000.00 | 9,100.00 | 8,965.00 | 9,075.00 | 9,075.00 | 37,699 |
| 2023-07-04 | 9,108.00 | 9,108.00 | 8,985.00 | 9,024.00 | 9,024.00 | 80,305 |
| 2023-07-03 | 9,173.00 | 9,350.00 | 9,030.00 | 9,050.00 | 9,050.00 | 190,602 |
| 2023-06-30 | 8,976.00 | 9,199.00 | 8,976.00 | 9,100.00 | 9,100.00 | 227,159 |
| 2023-06-29 | 9,087.00 | 9,087.00 | 8,978.00 | 9,009.00 | 9,009.00 | 41,132 |
| 2023-06-28 | 8,964.00 | 9,061.00 | 8,922.00 | 9,037.00 | 9,037.00 | 118,188 |
| 2023-06-27 | 9,144.00 | 9,164.00 | 8,873.00 | 8,954.00 | 8,954.00 | 137,389 |
| 2023-06-26 | 9,227.00 | 9,320.00 | 9,000.00 | 9,144.00 | 9,144.00 | 269,497 |
| 2023-06-23 | 9,412.00 | 9,413.00 | 9,175.00 | 9,227.00 | 9,227.00 | 103,969 |
| 2023-06-22 | 9,499.00 | 9,557.00 | 9,390.00 | 9,414.00 | 9,414.00 | 100,759 |
| 2023-06-21 | 9,601.00 | 9,601.00 | 9,448.00 | 9,540.00 | 9,540.00 | 94,821 |
| 2023-06-20 | 9,759.00 | 9,759.00 | 9,538.00 | 9,621.00 | 9,621.00 | 50,130 |
| 2023-06-19 | 9,620.00 | 9,660.00 | 9,475.00 | 9,600.00 | 9,600.00 | 110,125 |
| 2023-06-15 | 9,689.00 | 9,689.00 | 9,427.00 | 9,620.00 | 9,620.00 | 383,987 |
| 2023-06-14 | 9,499.00 | 9,699.00 | 9,461.00 | 9,496.00 | 9,496.00 | 241,404 |
| 2023-06-13 | 9,276.00 | 9,477.00 | 9,262.00 | 9,456.00 | 9,456.00 | 158,145 |
| 2023-06-12 | 9,399.00 | 9,496.00 | 9,242.00 | 9,385.00 | 9,385.00 | 211,840 |
| 2023-06-09 | 9,406.00 | 9,487.00 | 9,310.00 | 9,365.00 | 9,365.00 | 119,976 |
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.