JSE Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 10,226.00 | 10,325.00 | 10,156.00 | 10,218.00 | 9,481.30 | 71,288 |
| 2022-12-08 | 10,222.00 | 10,350.00 | 10,222.00 | 10,280.00 | 9,538.83 | 47,445 |
| 2022-12-07 | 10,325.00 | 10,350.00 | 10,210.00 | 10,324.00 | 9,579.66 | 77,870 |
| 2022-12-06 | 10,209.00 | 10,351.00 | 10,209.00 | 10,324.00 | 9,579.66 | 22,268 |
| 2022-12-05 | 10,341.00 | 10,372.00 | 10,110.00 | 10,216.00 | 9,479.44 | 97,793 |
| 2022-12-02 | 10,201.00 | 10,490.00 | 10,153.00 | 10,229.00 | 9,491.51 | 272,644 |
| 2022-12-01 | 10,665.00 | 10,665.00 | 10,246.00 | 10,299.00 | 9,556.46 | 95,258 |
| 2022-11-30 | 10,449.00 | 10,449.00 | 10,264.00 | 10,264.00 | 9,523.98 | 157,810 |
| 2022-11-29 | 10,563.00 | 10,563.00 | 10,281.00 | 10,346.00 | 9,600.07 | 49,192 |
| 2022-11-28 | 10,699.00 | 10,699.00 | 10,333.00 | 10,410.00 | 9,659.46 | 121,933 |
| 2022-11-25 | 10,401.00 | 10,584.00 | 10,350.00 | 10,549.00 | 9,788.44 | 45,499 |
| 2022-11-24 | 10,614.00 | 10,652.00 | 10,399.00 | 10,443.00 | 9,690.08 | 15,251 |
| 2022-11-23 | 10,917.00 | 10,917.00 | 10,560.00 | 10,567.00 | 9,805.14 | 47,714 |
| 2022-11-22 | 10,545.00 | 10,701.00 | 10,545.00 | 10,589.00 | 9,825.55 | 159,035 |
| 2022-11-21 | 10,778.00 | 10,812.00 | 10,525.00 | 10,578.00 | 9,815.34 | 153,259 |
| 2022-11-18 | 10,740.00 | 10,894.00 | 10,740.00 | 10,788.00 | 10,010.20 | 48,926 |
| 2022-11-17 | 10,700.00 | 10,798.00 | 10,573.00 | 10,786.00 | 10,008.35 | 75,333 |
| 2022-11-16 | 10,413.00 | 10,582.00 | 10,413.00 | 10,540.00 | 9,780.08 | 82,123 |
| 2022-11-15 | 10,535.00 | 10,542.00 | 10,353.00 | 10,470.00 | 9,715.13 | 127,474 |
| 2022-11-14 | 10,710.00 | 10,716.00 | 10,354.00 | 10,584.00 | 9,820.91 | 75,435 |
| 2022-11-11 | 10,557.00 | 10,788.00 | 10,430.00 | 10,711.00 | 9,938.76 | 54,263 |
| 2022-11-10 | 10,589.00 | 10,614.00 | 10,417.00 | 10,502.00 | 9,744.82 | 41,380 |
| 2022-11-09 | 10,600.00 | 10,650.00 | 10,449.00 | 10,640.00 | 9,872.87 | 64,948 |
| 2022-11-08 | 10,490.00 | 10,579.00 | 10,282.00 | 10,445.00 | 9,691.93 | 101,731 |
| 2022-11-07 | 10,350.00 | 10,517.00 | 10,343.00 | 10,429.00 | 9,677.09 | 64,958 |
| 2022-11-04 | 10,340.00 | 10,392.00 | 10,232.00 | 10,321.00 | 9,576.87 | 50,478 |
| 2022-11-03 | 10,323.00 | 10,505.00 | 10,197.00 | 10,213.00 | 9,476.66 | 120,135 |
| 2022-11-02 | 10,423.00 | 10,486.00 | 10,300.00 | 10,340.00 | 9,594.50 | 86,336 |
| 2022-11-01 | 10,180.00 | 10,517.00 | 10,146.00 | 10,441.00 | 9,688.22 | 97,113 |
| 2022-10-31 | 10,432.00 | 10,538.00 | 10,051.00 | 10,164.00 | 9,431.19 | 89,127 |
| 2022-10-28 | 10,419.00 | 10,584.00 | 10,300.00 | 10,487.00 | 9,730.91 | 217,779 |
| 2022-10-27 | 10,300.00 | 10,492.00 | 10,300.00 | 10,418.00 | 9,666.88 | 197,155 |
| 2022-10-26 | 10,080.00 | 10,387.00 | 10,069.00 | 10,300.00 | 9,557.39 | 311,747 |
| 2022-10-25 | 10,119.00 | 10,170.00 | 10,053.00 | 10,109.00 | 9,380.16 | 127,624 |
| 2022-10-24 | 10,186.00 | 10,321.00 | 10,080.00 | 10,121.00 | 9,391.29 | 68,623 |
| 2022-10-21 | 10,248.00 | 10,301.00 | 10,150.00 | 10,254.00 | 9,514.70 | 11,522 |
| 2022-10-20 | 10,433.00 | 10,433.00 | 10,021.00 | 10,139.00 | 9,408.00 | 494,556 |
| 2022-10-19 | 10,304.00 | 10,411.00 | 10,302.00 | 10,370.00 | 9,622.34 | 28,004 |
| 2022-10-18 | 10,499.00 | 10,920.00 | 10,162.00 | 10,421.00 | 9,669.66 | 73,357 |
| 2022-10-17 | 10,400.00 | 10,450.00 | 10,128.00 | 10,369.00 | 9,621.41 | 81,804 |
| 2022-10-14 | 10,300.00 | 10,481.00 | 10,300.00 | 10,371.00 | 9,623.27 | 59,590 |
| 2022-10-13 | 10,120.00 | 10,236.00 | 10,038.00 | 10,212.00 | 9,475.73 | 103,800 |
| 2022-10-12 | 9,969.00 | 10,287.00 | 9,969.00 | 10,027.00 | 9,304.07 | 39,126 |
| 2022-10-11 | 10,199.00 | 10,276.00 | 9,850.00 | 10,242.00 | 9,503.57 | 113,112 |
| 2022-10-10 | 10,499.00 | 10,499.00 | 9,797.00 | 9,878.00 | 9,165.81 | 134,060 |
| 2022-10-07 | 10,444.00 | 10,534.00 | 10,314.00 | 10,314.00 | 9,570.38 | 25,584 |
| 2022-10-06 | 10,450.00 | 10,599.00 | 10,409.00 | 10,559.00 | 9,797.71 | 32,116 |
| 2022-10-05 | 10,654.00 | 10,654.00 | 10,345.00 | 10,374.00 | 9,626.05 | 34,265 |
| 2022-10-04 | 10,579.00 | 10,592.00 | 10,282.00 | 10,560.00 | 9,798.64 | 67,619 |
| 2022-10-03 | 10,186.00 | 10,688.00 | 10,038.00 | 10,397.00 | 9,647.39 | 76,106 |
| 2022-09-30 | 9,980.00 | 10,212.00 | 9,980.00 | 10,112.00 | 9,382.94 | 55,405 |
| 2022-09-29 | 10,170.00 | 10,170.00 | 9,937.00 | 9,988.00 | 9,267.88 | 69,904 |
| 2022-09-28 | 10,219.00 | 10,219.00 | 9,904.00 | 10,172.00 | 9,438.62 | 79,744 |
| 2022-09-27 | 9,934.00 | 10,219.00 | 9,901.00 | 10,048.00 | 9,323.56 | 69,833 |
| 2022-09-26 | 10,069.00 | 10,087.00 | 9,867.00 | 10,028.00 | 9,305.00 | 95,428 |
| 2022-09-23 | 10,356.00 | 10,356.00 | 10,070.00 | 10,155.00 | 9,422.84 | 87,536 |
| 2022-09-22 | 10,308.00 | 10,400.00 | 10,204.00 | 10,350.00 | 9,603.78 | 48,146 |
| 2022-09-21 | 10,380.00 | 10,427.00 | 10,202.00 | 10,401.00 | 9,651.11 | 38,905 |
| 2022-09-20 | 10,618.00 | 10,618.00 | 10,305.00 | 10,386.00 | 9,637.19 | 42,913 |
| 2022-09-19 | 10,499.00 | 10,560.00 | 10,301.00 | 10,551.00 | 9,790.29 | 243,827 |
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.