JSE Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 9,400.00 | 9,543.00 | 9,355.00 | 9,415.00 | 9,415.00 | 140,949 |
| 2023-06-07 | 9,499.00 | 9,499.00 | 9,380.00 | 9,450.00 | 9,450.00 | 159,617 |
| 2023-06-06 | 9,454.00 | 9,531.00 | 9,395.00 | 9,447.00 | 9,447.00 | 182,364 |
| 2023-06-05 | 9,427.00 | 9,449.00 | 9,337.00 | 9,435.00 | 9,435.00 | 39,751 |
| 2023-06-02 | 9,342.00 | 9,464.00 | 9,282.00 | 9,396.00 | 9,396.00 | 59,656 |
| 2023-06-01 | 9,199.00 | 9,303.00 | 9,110.00 | 9,257.00 | 9,257.00 | 103,365 |
| 2023-05-31 | 9,067.00 | 9,174.00 | 9,030.00 | 9,121.00 | 9,121.00 | 336,579 |
| 2023-05-30 | 9,200.00 | 9,200.00 | 9,065.00 | 9,137.00 | 9,137.00 | 214,170 |
| 2023-05-29 | 9,189.00 | 9,189.00 | 9,039.00 | 9,102.00 | 9,102.00 | 65,463 |
| 2023-05-26 | 9,134.00 | 9,150.00 | 9,026.00 | 9,125.00 | 9,125.00 | 114,485 |
| 2023-05-25 | 9,204.00 | 9,204.00 | 9,000.00 | 9,045.00 | 9,045.00 | 193,724 |
| 2023-05-24 | 9,157.00 | 9,299.00 | 9,016.00 | 9,190.00 | 9,190.00 | 129,660 |
| 2023-05-23 | 9,200.00 | 9,348.00 | 9,151.00 | 9,198.00 | 9,198.00 | 131,235 |
| 2023-05-22 | 9,150.00 | 9,236.00 | 9,082.00 | 9,200.00 | 9,200.00 | 79,965 |
| 2023-05-19 | 9,100.00 | 9,152.00 | 9,046.00 | 9,123.00 | 9,123.00 | 217,741 |
| 2023-05-18 | 9,074.00 | 9,230.00 | 9,025.00 | 9,080.00 | 9,080.00 | 258,183 |
| 2023-05-17 | 9,011.00 | 9,248.00 | 8,863.00 | 9,155.00 | 9,155.00 | 152,627 |
| 2023-05-16 | 9,241.00 | 9,316.00 | 9,014.00 | 9,097.00 | 9,097.00 | 115,419 |
| 2023-05-15 | 9,292.00 | 9,368.00 | 9,119.00 | 9,198.00 | 9,198.00 | 63,388 |
| 2023-05-12 | 9,263.00 | 9,414.00 | 9,192.00 | 9,285.00 | 9,285.00 | 117,969 |
| 2023-05-11 | 9,496.00 | 9,496.00 | 9,147.00 | 9,263.00 | 9,263.00 | 107,235 |
| 2023-05-10 | 9,565.00 | 9,609.00 | 9,338.00 | 9,438.00 | 9,438.00 | 89,268 |
| 2023-05-09 | 9,616.00 | 9,616.00 | 9,300.00 | 9,467.00 | 9,467.00 | 215,691 |
| 2023-05-08 | 9,505.00 | 9,699.00 | 9,445.00 | 9,600.00 | 9,600.00 | 128,205 |
| 2023-05-05 | 9,511.00 | 9,727.00 | 9,426.00 | 9,554.00 | 9,554.00 | 84,498 |
| 2023-05-04 | 9,710.00 | 9,758.00 | 9,466.00 | 9,511.00 | 9,511.00 | 114,495 |
| 2023-05-03 | 9,620.00 | 9,722.00 | 9,451.00 | 9,678.00 | 9,678.00 | 186,969 |
| 2023-05-02 | 9,695.00 | 9,700.00 | 9,501.00 | 9,678.00 | 9,678.00 | 128,405 |
| 2023-04-28 | 9,579.00 | 9,745.00 | 9,512.00 | 9,618.00 | 9,618.00 | 97,741 |
| 2023-04-26 | 9,630.00 | 9,711.00 | 9,527.00 | 9,653.00 | 9,653.00 | 101,637 |
| 2023-04-25 | 9,780.00 | 9,780.00 | 9,596.00 | 9,637.00 | 9,637.00 | 162,747 |
| 2023-04-24 | 9,797.00 | 9,797.00 | 9,656.00 | 9,737.00 | 9,737.00 | 82,888 |
| 2023-04-21 | 9,779.00 | 9,884.00 | 9,651.00 | 9,723.00 | 9,723.00 | 62,189 |
| 2023-04-20 | 9,750.00 | 9,940.00 | 9,624.00 | 9,751.00 | 9,751.00 | 104,167 |
| 2023-04-19 | 9,704.00 | 9,814.00 | 9,575.00 | 9,811.00 | 9,811.00 | 253,352 |
| 2023-04-18 | 9,949.00 | 9,949.00 | 9,667.00 | 9,679.00 | 9,679.00 | 106,286 |
| 2023-04-17 | 10,019.00 | 10,019.00 | 9,805.00 | 9,860.00 | 9,860.00 | 64,650 |
| 2023-04-14 | 9,931.00 | 9,978.00 | 9,863.00 | 9,906.00 | 9,906.00 | 70,089 |
| 2023-04-13 | 10,050.00 | 10,149.00 | 9,801.00 | 9,918.00 | 9,918.00 | 93,044 |
| 2023-04-12 | 9,906.00 | 10,018.00 | 9,841.00 | 10,018.00 | 10,018.00 | 297,600 |
| 2023-04-11 | 9,941.00 | 9,941.00 | 9,757.00 | 9,877.00 | 9,877.00 | 167,812 |
| 2023-04-06 | 9,843.00 | 9,944.00 | 9,796.00 | 9,944.00 | 9,944.00 | 374,502 |
| 2023-04-05 | 9,904.00 | 9,904.00 | 9,803.00 | 9,803.00 | 9,803.00 | 93,551 |
| 2023-04-04 | 9,650.00 | 9,979.00 | 9,612.00 | 9,941.00 | 9,941.00 | 154,995 |
| 2023-04-03 | 9,886.00 | 9,957.00 | 9,692.00 | 9,700.00 | 9,700.00 | 295,006 |
| 2023-03-31 | 9,801.00 | 9,891.00 | 9,755.00 | 9,796.00 | 9,796.00 | 184,593 |
| 2023-03-30 | 10,009.00 | 10,029.00 | 9,752.00 | 9,800.00 | 9,800.00 | 142,885 |
| 2023-03-29 | 10,200.00 | 10,200.00 | 9,804.00 | 9,902.00 | 9,902.00 | 498,337 |
| 2023-03-28 | 10,461.00 | 10,964.00 | 10,400.00 | 10,666.00 | 9,897.00 | 382,292 |
| 2023-03-27 | 10,341.00 | 10,342.00 | 10,240.00 | 10,283.00 | 9,541.61 | 518,026 |
| 2023-03-24 | 10,314.00 | 10,341.00 | 10,177.00 | 10,197.00 | 9,461.81 | 99,792 |
| 2023-03-23 | 10,445.00 | 10,500.00 | 10,385.00 | 10,389.00 | 9,639.97 | 83,996 |
| 2023-03-22 | 10,314.00 | 10,567.00 | 10,314.00 | 10,445.00 | 9,691.93 | 58,407 |
| 2023-03-20 | 10,220.00 | 10,482.00 | 10,100.00 | 10,368.00 | 9,620.49 | 168,083 |
| 2023-03-17 | 10,203.00 | 10,457.00 | 10,203.00 | 10,241.00 | 9,502.64 | 90,898 |
| 2023-03-16 | 10,308.00 | 10,530.00 | 10,238.00 | 10,240.00 | 9,501.71 | 869,319 |
| 2023-03-15 | 10,241.00 | 10,388.00 | 10,158.00 | 10,310.00 | 9,566.67 | 189,298 |
| 2023-03-14 | 10,310.00 | 10,377.00 | 10,153.00 | 10,245.00 | 9,506.35 | 213,733 |
| 2023-03-13 | 10,630.00 | 10,630.00 | 10,300.00 | 10,379.00 | 9,630.69 | 170,994 |
| 2023-03-10 | 10,900.00 | 10,972.00 | 10,500.00 | 10,516.00 | 9,757.81 | 325,366 |
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.