JSE Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 10,569.00 | 10,660.00 | 10,400.00 | 10,500.00 | 9,742.97 | 219,751 |
| 2022-09-15 | 10,707.00 | 10,883.00 | 10,598.00 | 10,609.00 | 9,844.11 | 27,720 |
| 2022-09-14 | 10,550.00 | 10,669.00 | 10,544.00 | 10,619.00 | 9,853.39 | 54,820 |
| 2022-09-13 | 10,738.00 | 10,740.00 | 10,595.00 | 10,600.00 | 9,835.76 | 116,096 |
| 2022-09-12 | 10,647.00 | 10,747.00 | 10,606.00 | 10,684.00 | 9,913.70 | 29,067 |
| 2022-09-09 | 10,715.00 | 10,733.00 | 10,515.00 | 10,595.00 | 9,831.12 | 66,454 |
| 2022-09-08 | 10,751.00 | 10,751.00 | 10,546.00 | 10,673.00 | 9,903.50 | 57,323 |
| 2022-09-07 | 10,489.00 | 10,919.00 | 10,306.00 | 10,610.00 | 9,845.04 | 136,537 |
| 2022-09-06 | 10,564.00 | 10,600.00 | 10,483.00 | 10,517.00 | 9,758.74 | 61,511 |
| 2022-09-05 | 10,447.00 | 10,668.00 | 10,400.00 | 10,582.00 | 9,819.06 | 129,667 |
| 2022-09-02 | 10,562.00 | 10,600.00 | 10,464.00 | 10,576.00 | 9,813.49 | 59,582 |
| 2022-09-01 | 10,680.00 | 10,686.00 | 10,467.00 | 10,611.00 | 9,845.97 | 125,192 |
| 2022-08-31 | 11,050.00 | 11,116.00 | 10,687.00 | 10,738.00 | 9,963.81 | 193,905 |
| 2022-08-30 | 10,713.00 | 11,115.00 | 10,713.00 | 11,092.00 | 10,292.29 | 444,845 |
| 2022-08-29 | 10,800.00 | 10,881.00 | 10,689.00 | 10,689.00 | 9,918.34 | 48,352 |
| 2022-08-26 | 11,062.00 | 11,062.00 | 10,863.00 | 10,948.00 | 10,158.67 | 43,755 |
| 2022-08-25 | 10,962.00 | 11,040.00 | 10,929.00 | 11,008.00 | 10,214.34 | 38,756 |
| 2022-08-24 | 11,229.00 | 11,399.00 | 10,900.00 | 10,924.00 | 10,136.40 | 34,152 |
| 2022-08-23 | 11,109.00 | 11,249.00 | 10,938.00 | 11,044.00 | 10,247.75 | 42,622 |
| 2022-08-22 | 11,008.00 | 11,200.00 | 10,936.00 | 11,109.00 | 10,308.06 | 82,347 |
| 2022-08-19 | 11,250.00 | 11,291.00 | 11,084.00 | 11,144.00 | 10,340.54 | 85,014 |
| 2022-08-18 | 11,283.00 | 11,334.00 | 11,207.00 | 11,257.00 | 10,445.39 | 51,625 |
| 2022-08-17 | 11,496.00 | 11,496.00 | 11,261.00 | 11,280.00 | 10,466.73 | 62,142 |
| 2022-08-16 | 11,121.00 | 11,527.00 | 11,121.00 | 11,349.00 | 10,530.76 | 133,202 |
| 2022-08-15 | 11,201.00 | 11,482.00 | 11,201.00 | 11,320.00 | 10,503.85 | 17,484 |
| 2022-08-12 | 11,453.00 | 11,530.00 | 11,378.00 | 11,416.00 | 10,592.93 | 183,785 |
| 2022-08-11 | 11,550.00 | 11,702.00 | 11,381.00 | 11,491.00 | 10,662.52 | 172,150 |
| 2022-08-10 | 11,554.00 | 11,676.00 | 11,501.00 | 11,568.00 | 10,733.97 | 75,465 |
| 2022-08-08 | 11,420.00 | 11,599.00 | 11,252.00 | 11,546.00 | 10,713.55 | 119,978 |
| 2022-08-05 | 11,502.00 | 11,550.00 | 11,124.00 | 11,289.00 | 10,475.08 | 690,447 |
| 2022-08-04 | 11,584.00 | 11,639.00 | 11,500.00 | 11,530.00 | 10,698.71 | 185,612 |
| 2022-08-03 | 11,144.00 | 11,584.00 | 11,144.00 | 11,518.00 | 10,687.57 | 107,910 |
| 2022-08-02 | 11,130.00 | 11,208.00 | 10,740.00 | 11,208.00 | 10,399.92 | 93,812 |
| 2022-08-01 | 10,932.00 | 11,118.00 | 10,650.00 | 10,845.00 | 10,063.09 | 54,617 |
| 2022-07-29 | 10,818.00 | 10,999.00 | 10,684.00 | 10,932.00 | 10,143.82 | 96,380 |
| 2022-07-28 | 10,765.00 | 10,848.00 | 10,718.00 | 10,740.00 | 9,965.66 | 17,996 |
| 2022-07-27 | 10,695.00 | 10,850.00 | 10,639.00 | 10,785.00 | 10,007.42 | 44,533 |
| 2022-07-26 | 10,572.00 | 10,724.00 | 10,469.00 | 10,700.00 | 9,928.55 | 41,755 |
| 2022-07-25 | 10,631.00 | 10,658.00 | 10,476.00 | 10,578.00 | 9,815.34 | 39,987 |
| 2022-07-22 | 10,635.00 | 10,992.00 | 10,505.00 | 10,710.00 | 9,937.83 | 93,549 |
| 2022-07-21 | 10,445.00 | 10,639.00 | 10,273.00 | 10,561.00 | 9,799.57 | 55,031 |
| 2022-07-20 | 10,400.00 | 10,542.00 | 10,251.00 | 10,382.00 | 9,633.48 | 68,002 |
| 2022-07-19 | 10,300.00 | 10,431.00 | 10,279.00 | 10,418.00 | 9,666.88 | 32,013 |
| 2022-07-18 | 10,200.00 | 10,469.00 | 10,066.00 | 10,304.00 | 9,561.10 | 66,181 |
| 2022-07-15 | 10,285.00 | 10,348.00 | 10,060.00 | 10,242.00 | 9,503.57 | 73,284 |
| 2022-07-14 | 10,062.00 | 10,441.00 | 10,039.00 | 10,288.00 | 9,546.25 | 137,127 |
| 2022-07-13 | 10,261.00 | 10,454.00 | 10,261.00 | 10,389.00 | 9,639.97 | 104,830 |
| 2022-07-12 | 10,362.00 | 10,473.00 | 10,223.00 | 10,325.00 | 9,580.59 | 39,186 |
| 2022-07-11 | 10,539.00 | 10,539.00 | 10,320.00 | 10,373.00 | 9,625.12 | 24,043 |
| 2022-07-08 | 10,500.00 | 10,545.00 | 10,342.00 | 10,496.00 | 9,739.26 | 26,667 |
| 2022-07-07 | 10,400.00 | 10,492.00 | 10,296.00 | 10,449.00 | 9,695.65 | 44,830 |
| 2022-07-06 | 10,399.00 | 10,441.00 | 10,287.00 | 10,330.00 | 9,585.23 | 77,631 |
| 2022-07-05 | 10,399.00 | 10,399.00 | 10,214.00 | 10,309.00 | 9,565.74 | 92,488 |
| 2022-07-04 | 10,180.00 | 10,422.00 | 10,086.00 | 10,311.00 | 9,567.59 | 100,200 |
| 2022-07-01 | 10,012.00 | 10,201.00 | 9,926.00 | 10,120.00 | 9,390.37 | 103,752 |
| 2022-06-30 | 10,240.00 | 10,426.00 | 9,933.00 | 10,053.00 | 9,328.20 | 256,785 |
| 2022-06-29 | 10,212.00 | 10,500.00 | 10,089.00 | 10,374.00 | 9,626.05 | 361,785 |
| 2022-06-28 | 10,300.00 | 10,302.00 | 10,090.00 | 10,202.00 | 9,466.45 | 51,126 |
| 2022-06-27 | 10,180.00 | 10,398.00 | 10,134.00 | 10,226.00 | 9,488.72 | 220,227 |
| 2022-06-24 | 10,049.00 | 10,175.00 | 9,921.00 | 10,109.00 | 9,380.16 | 81,768 |
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.