JSE Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 11,067.00 | 11,611.00 | 10,898.00 | 10,994.00 | 10,201.35 | 142,992 |
| 2023-03-08 | 11,250.00 | 11,489.00 | 11,028.00 | 11,084.00 | 10,284.86 | 285,193 |
| 2023-03-07 | 11,235.00 | 11,678.00 | 11,176.00 | 11,296.00 | 10,481.58 | 163,766 |
| 2023-03-06 | 11,399.00 | 11,434.00 | 11,195.00 | 11,216.00 | 10,407.35 | 110,429 |
| 2023-03-03 | 11,317.00 | 11,759.00 | 11,317.00 | 11,390.00 | 10,568.80 | 143,357 |
| 2023-03-02 | 11,339.00 | 11,377.00 | 11,196.00 | 11,250.00 | 10,438.89 | 245,578 |
| 2023-03-01 | 11,200.00 | 11,425.00 | 11,200.00 | 11,322.00 | 10,505.70 | 88,965 |
| 2023-02-28 | 11,255.00 | 11,751.00 | 11,135.00 | 11,390.00 | 10,568.80 | 178,801 |
| 2023-02-27 | 11,614.00 | 11,614.00 | 11,119.00 | 11,200.00 | 10,392.50 | 256,114 |
| 2023-02-24 | 11,494.00 | 11,494.00 | 11,379.00 | 11,474.00 | 10,646.74 | 125,358 |
| 2023-02-23 | 11,264.00 | 11,633.00 | 11,149.00 | 11,496.00 | 10,667.16 | 218,069 |
| 2023-02-22 | 11,524.00 | 11,663.00 | 11,194.00 | 11,264.00 | 10,451.89 | 70,635 |
| 2023-02-21 | 11,850.00 | 11,898.00 | 11,401.00 | 11,669.00 | 10,827.69 | 176,159 |
| 2023-02-20 | 11,935.00 | 11,968.00 | 11,794.00 | 11,905.00 | 11,046.67 | 85,485 |
| 2023-02-17 | 11,923.00 | 11,990.00 | 11,800.00 | 11,903.00 | 11,044.81 | 215,134 |
| 2023-02-16 | 11,521.00 | 11,945.00 | 11,521.00 | 11,906.00 | 11,047.60 | 486,078 |
| 2023-02-15 | 11,949.00 | 11,970.00 | 11,621.00 | 11,731.00 | 10,885.22 | 62,950 |
| 2023-02-14 | 11,760.00 | 11,945.00 | 11,637.00 | 11,898.00 | 11,040.17 | 79,938 |
| 2023-02-13 | 11,658.00 | 11,741.00 | 11,401.00 | 11,741.00 | 10,894.49 | 75,049 |
| 2023-02-10 | 11,620.00 | 11,633.00 | 11,469.00 | 11,633.00 | 10,794.28 | 45,167 |
| 2023-02-09 | 11,643.00 | 11,742.00 | 11,200.00 | 11,669.00 | 10,827.69 | 168,013 |
| 2023-02-08 | 11,790.00 | 11,946.00 | 11,577.00 | 11,770.00 | 10,921.40 | 75,974 |
| 2023-02-07 | 11,705.00 | 11,828.00 | 11,671.00 | 11,804.00 | 10,952.95 | 153,289 |
| 2023-02-06 | 11,600.00 | 11,800.00 | 11,555.00 | 11,790.00 | 10,939.96 | 54,981 |
| 2023-02-03 | 12,171.00 | 12,284.00 | 11,625.00 | 11,735.00 | 10,888.93 | 72,209 |
| 2023-02-02 | 11,655.00 | 12,112.00 | 11,655.00 | 12,040.00 | 11,171.94 | 177,713 |
| 2023-02-01 | 11,574.00 | 11,657.00 | 11,523.00 | 11,565.00 | 10,731.18 | 289,878 |
| 2023-01-31 | 11,450.00 | 11,617.00 | 11,332.00 | 11,575.00 | 10,740.46 | 145,595 |
| 2023-01-30 | 11,301.00 | 11,685.00 | 11,301.00 | 11,685.00 | 10,842.53 | 136,672 |
| 2023-01-27 | 11,181.00 | 11,613.00 | 11,181.00 | 11,605.00 | 10,768.30 | 296,175 |
| 2023-01-26 | 11,009.00 | 11,463.00 | 11,000.00 | 11,400.00 | 10,578.08 | 157,193 |
| 2023-01-25 | 11,078.00 | 11,078.00 | 10,900.00 | 11,009.00 | 10,215.27 | 22,420 |
| 2023-01-24 | 10,767.00 | 11,083.00 | 10,766.00 | 11,083.00 | 10,283.94 | 24,822 |
| 2023-01-23 | 10,800.00 | 10,926.00 | 10,677.00 | 10,837.00 | 10,055.67 | 101,135 |
| 2023-01-20 | 10,936.00 | 10,936.00 | 10,727.00 | 10,800.00 | 10,021.34 | 61,196 |
| 2023-01-19 | 10,885.00 | 10,942.00 | 10,686.00 | 10,874.00 | 10,090.00 | 68,920 |
| 2023-01-18 | 10,800.00 | 10,900.00 | 10,776.00 | 10,776.00 | 9,999.07 | 18,246 |
| 2023-01-17 | 11,150.00 | 11,150.00 | 10,886.00 | 10,943.00 | 10,154.03 | 53,434 |
| 2023-01-16 | 10,883.00 | 11,234.00 | 10,883.00 | 11,004.00 | 10,210.63 | 71,421 |
| 2023-01-13 | 11,339.00 | 11,339.00 | 11,101.00 | 11,257.00 | 10,445.39 | 24,637 |
| 2023-01-12 | 11,300.00 | 11,319.00 | 11,129.00 | 11,217.00 | 10,408.27 | 82,225 |
| 2023-01-11 | 11,100.00 | 11,297.00 | 10,898.00 | 11,169.00 | 10,363.73 | 114,940 |
| 2023-01-10 | 10,751.00 | 11,099.00 | 10,751.00 | 11,054.00 | 10,257.03 | 78,305 |
| 2023-01-09 | 10,840.00 | 11,003.00 | 10,610.00 | 10,940.00 | 10,151.25 | 77,443 |
| 2023-01-06 | 10,498.00 | 10,653.00 | 10,354.00 | 10,653.00 | 9,884.94 | 225,130 |
| 2023-01-05 | 10,650.00 | 10,650.00 | 10,400.00 | 10,499.00 | 9,742.04 | 68,784 |
| 2023-01-04 | 10,416.00 | 10,630.00 | 10,416.00 | 10,583.00 | 9,819.98 | 41,173 |
| 2023-01-03 | 10,778.00 | 10,778.00 | 10,399.00 | 10,475.00 | 9,719.77 | 64,910 |
| 2022-12-30 | 10,691.00 | 10,847.00 | 10,691.00 | 10,847.00 | 10,064.95 | 12,351 |
| 2022-12-29 | 10,621.00 | 10,898.00 | 10,517.00 | 10,677.00 | 9,907.21 | 61,307 |
| 2022-12-28 | 10,212.00 | 10,870.00 | 10,212.00 | 10,824.00 | 10,043.61 | 93,832 |
| 2022-12-23 | 10,589.00 | 10,589.00 | 10,211.00 | 10,211.00 | 9,474.80 | 19,410 |
| 2022-12-22 | 10,155.00 | 10,488.00 | 10,155.00 | 10,400.00 | 9,650.18 | 47,337 |
| 2022-12-21 | 10,300.00 | 10,373.00 | 10,249.00 | 10,349.00 | 9,602.86 | 40,000 |
| 2022-12-20 | 10,200.00 | 10,330.00 | 10,157.00 | 10,320.00 | 9,575.95 | 226,698 |
| 2022-12-19 | 10,394.00 | 10,394.00 | 10,155.00 | 10,248.00 | 9,509.14 | 104,279 |
| 2022-12-15 | 10,300.00 | 10,389.00 | 10,222.00 | 10,389.00 | 9,639.97 | 199,766 |
| 2022-12-14 | 10,232.00 | 10,364.00 | 10,232.00 | 10,325.00 | 9,580.59 | 47,586 |
| 2022-12-13 | 10,367.00 | 10,450.00 | 10,267.00 | 10,316.00 | 9,572.23 | 52,729 |
| 2022-12-12 | 10,353.00 | 10,353.00 | 10,160.00 | 10,330.00 | 9,585.23 | 111,548 |
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.