JSE Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 9,922.00 | 10,025.00 | 9,701.00 | 9,984.00 | 9,264.17 | 120,321 |
| 2022-06-22 | 10,077.00 | 10,084.00 | 9,825.00 | 9,850.00 | 9,139.83 | 88,387 |
| 2022-06-21 | 10,050.00 | 10,156.00 | 10,011.00 | 10,080.00 | 9,353.25 | 107,801 |
| 2022-06-20 | 10,142.00 | 10,238.00 | 10,012.00 | 10,030.00 | 9,306.85 | 48,124 |
| 2022-06-17 | 10,098.00 | 10,297.00 | 10,098.00 | 10,142.00 | 9,410.78 | 191,099 |
| 2022-06-15 | 10,097.00 | 10,231.00 | 9,711.00 | 10,231.00 | 9,493.36 | 740,478 |
| 2022-06-14 | 10,735.00 | 10,735.00 | 9,809.00 | 10,000.00 | 9,279.02 | 512,641 |
| 2022-06-13 | 10,710.00 | 10,725.00 | 10,500.00 | 10,650.00 | 9,882.15 | 223,853 |
| 2022-06-10 | 10,787.00 | 10,787.00 | 10,572.00 | 10,740.00 | 9,965.66 | 102,832 |
| 2022-06-09 | 10,789.00 | 10,991.00 | 10,621.00 | 10,741.00 | 9,966.59 | 142,346 |
| 2022-06-08 | 10,931.00 | 10,931.00 | 10,704.00 | 10,704.00 | 9,932.26 | 105,218 |
| 2022-06-07 | 11,079.00 | 11,079.00 | 10,792.00 | 10,865.00 | 10,081.65 | 176,482 |
| 2022-06-06 | 10,940.00 | 10,940.00 | 10,720.00 | 10,903.00 | 10,116.91 | 77,256 |
| 2022-06-03 | 11,200.00 | 11,200.00 | 10,656.00 | 10,762.00 | 9,986.08 | 85,838 |
| 2022-06-02 | 11,006.00 | 11,067.00 | 10,699.00 | 10,814.00 | 10,034.33 | 112,108 |
| 2022-06-01 | 11,110.00 | 11,224.00 | 10,944.00 | 11,016.00 | 10,221.77 | 24,389 |
| 2022-05-31 | 11,189.00 | 11,298.00 | 11,044.00 | 11,241.00 | 10,430.54 | 126,331 |
| 2022-05-30 | 11,000.00 | 11,297.00 | 10,980.00 | 11,266.00 | 10,453.74 | 277,149 |
| 2022-05-27 | 10,942.00 | 11,043.00 | 10,856.00 | 10,974.00 | 10,182.79 | 109,806 |
| 2022-05-26 | 10,694.00 | 10,847.00 | 10,694.00 | 10,829.00 | 10,048.25 | 119,838 |
| 2022-05-25 | 10,876.00 | 10,876.00 | 10,687.00 | 10,754.00 | 9,978.66 | 115,320 |
| 2022-05-24 | 10,956.00 | 10,956.00 | 10,749.00 | 10,861.00 | 10,077.94 | 167,920 |
| 2022-05-23 | 11,130.00 | 11,130.00 | 10,810.00 | 10,903.00 | 10,116.91 | 58,814 |
| 2022-05-20 | 10,803.00 | 10,880.00 | 10,676.00 | 10,730.00 | 9,956.39 | 49,386 |
| 2022-05-19 | 10,611.00 | 10,842.00 | 10,611.00 | 10,700.00 | 9,928.55 | 112,378 |
| 2022-05-18 | 10,960.00 | 11,122.00 | 10,851.00 | 10,884.00 | 10,099.28 | 179,583 |
| 2022-05-17 | 10,907.00 | 10,907.00 | 10,678.00 | 10,893.00 | 10,107.63 | 80,888 |
| 2022-05-16 | 10,600.00 | 10,750.00 | 10,600.00 | 10,677.00 | 9,907.21 | 172,105 |
| 2022-05-13 | 10,813.00 | 10,813.00 | 10,520.00 | 10,723.00 | 9,949.89 | 174,825 |
| 2022-05-12 | 10,613.00 | 10,742.00 | 10,568.00 | 10,632.00 | 9,865.45 | 263,965 |
| 2022-05-11 | 10,700.00 | 10,872.00 | 10,578.00 | 10,739.00 | 9,964.74 | 270,580 |
| 2022-05-10 | 10,600.00 | 10,816.00 | 10,520.00 | 10,580.00 | 9,817.20 | 709,484 |
| 2022-05-09 | 10,600.00 | 10,640.00 | 10,340.00 | 10,598.00 | 9,833.90 | 255,019 |
| 2022-05-06 | 11,031.00 | 11,031.00 | 10,572.00 | 10,622.00 | 9,856.17 | 401,476 |
| 2022-05-05 | 11,153.00 | 11,257.00 | 10,999.00 | 11,111.00 | 10,309.92 | 234,471 |
| 2022-05-04 | 11,029.00 | 11,100.00 | 10,900.00 | 11,044.00 | 10,247.75 | 211,804 |
| 2022-05-03 | 11,172.00 | 11,338.00 | 10,993.00 | 11,120.00 | 10,318.27 | 298,742 |
| 2022-04-29 | 11,190.00 | 11,281.00 | 11,004.00 | 11,100.00 | 10,299.71 | 100,469 |
| 2022-04-28 | 11,159.00 | 11,261.00 | 11,050.00 | 11,160.00 | 10,355.38 | 129,456 |
| 2022-04-26 | 11,040.00 | 11,233.00 | 11,040.00 | 11,200.00 | 10,392.50 | 443,213 |
| 2022-04-25 | 11,111.00 | 11,115.00 | 10,936.00 | 10,991.00 | 10,198.57 | 191,672 |
| 2022-04-22 | 11,043.00 | 11,214.00 | 11,041.00 | 11,089.00 | 10,289.50 | 175,273 |
| 2022-04-21 | 11,049.00 | 11,181.00 | 11,006.00 | 11,050.00 | 10,253.31 | 182,569 |
| 2022-04-20 | 10,919.00 | 11,058.00 | 10,918.00 | 11,011.00 | 10,217.13 | 81,384 |
| 2022-04-19 | 11,013.00 | 11,013.00 | 10,829.00 | 10,910.00 | 10,123.41 | 73,532 |
| 2022-04-14 | 11,018.00 | 11,019.00 | 10,600.00 | 10,828.00 | 10,047.32 | 222,952 |
| 2022-04-13 | 11,197.00 | 11,197.00 | 10,901.00 | 10,949.00 | 10,159.60 | 327,132 |
| 2022-04-12 | 11,031.00 | 11,358.00 | 10,994.00 | 11,218.00 | 10,409.20 | 188,174 |
| 2022-04-11 | 11,194.00 | 11,194.00 | 11,049.00 | 11,165.00 | 10,360.02 | 69,436 |
| 2022-04-08 | 11,289.00 | 11,289.00 | 10,973.00 | 11,190.00 | 10,383.22 | 125,960 |
| 2022-04-07 | 11,440.00 | 11,600.00 | 10,895.00 | 10,963.00 | 10,172.59 | 231,367 |
| 2022-04-06 | 11,497.00 | 11,752.00 | 11,283.00 | 11,600.00 | 10,763.66 | 266,565 |
| 2022-04-05 | 11,448.00 | 11,479.00 | 11,209.00 | 11,477.00 | 10,649.53 | 296,953 |
| 2022-04-04 | 11,213.00 | 11,475.00 | 11,213.00 | 11,374.00 | 10,553.95 | 370,468 |
| 2022-04-01 | 11,301.00 | 11,383.00 | 11,137.00 | 11,273.00 | 10,460.24 | 207,469 |
| 2022-03-31 | 11,285.00 | 11,332.00 | 11,030.00 | 11,175.00 | 10,369.30 | 116,789 |
| 2022-03-30 | 11,050.00 | 11,293.00 | 11,021.00 | 11,272.00 | 10,459.31 | 204,218 |
| 2022-03-29 | 11,003.00 | 11,268.00 | 11,000.00 | 11,108.00 | 10,307.13 | 289,769 |
| 2022-03-28 | 11,218.00 | 11,218.00 | 10,950.00 | 11,040.00 | 10,244.04 | 210,565 |
| 2022-03-25 | 11,159.00 | 11,274.00 | 11,065.00 | 11,065.00 | 10,267.23 | 79,749 |
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.