JSE Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 15,208.00 | 15,223.00 | 14,950.00 | 15,156.00 | 15,156.00 | 159,457 |
| 2026-07-21 | 15,249.00 | 15,457.00 | 15,106.00 | 15,320.00 | 15,320.00 | 46,842 |
| 2026-07-20 | 15,149.00 | 15,334.00 | 15,092.00 | 15,233.00 | 15,233.00 | 62,014 |
| 2026-07-17 | 15,204.00 | 15,262.00 | 15,084.00 | 15,186.00 | 15,186.00 | 68,563 |
| 2026-07-16 | 15,164.00 | 15,286.00 | 15,038.00 | 15,272.00 | 15,272.00 | 71,867 |
| 2026-07-15 | 15,311.00 | 15,330.00 | 15,183.00 | 15,202.00 | 15,202.00 | 152,483 |
| 2026-07-14 | 15,446.00 | 15,446.00 | 15,271.00 | 15,446.00 | 15,446.00 | 55,970 |
| 2026-07-13 | 15,500.00 | 15,525.00 | 15,312.00 | 15,489.00 | 15,489.00 | 46,624 |
| 2026-07-10 | 15,462.00 | 15,552.00 | 15,400.00 | 15,500.00 | 15,500.00 | 99,649 |
| 2026-07-09 | 15,609.00 | 15,609.00 | 15,436.00 | 15,500.00 | 15,500.00 | 185,585 |
| 2026-07-08 | 15,517.00 | 15,517.00 | 15,244.00 | 15,370.00 | 15,370.00 | 209,479 |
| 2026-07-07 | 15,700.00 | 15,700.00 | 15,546.00 | 15,567.00 | 15,567.00 | 88,624 |
| 2026-07-06 | 15,878.00 | 15,878.00 | 15,615.00 | 15,694.00 | 15,694.00 | 98,614 |
| 2026-07-03 | 15,700.00 | 15,700.00 | 15,575.00 | 15,657.00 | 15,657.00 | 198,127 |
| 2026-07-02 | 15,727.00 | 15,727.00 | 15,468.00 | 15,500.00 | 15,500.00 | 126,405 |
| 2026-07-01 | 15,742.00 | 15,750.00 | 15,483.00 | 15,483.00 | 15,483.00 | 127,892 |
| 2026-06-30 | 15,525.00 | 15,884.00 | 15,525.00 | 15,715.00 | 15,715.00 | 223,557 |
| 2026-06-29 | 15,542.00 | 15,724.00 | 15,420.00 | 15,660.00 | 15,660.00 | 138,863 |
| 2026-06-26 | 15,564.00 | 15,645.00 | 15,312.00 | 15,312.00 | 15,312.00 | 86,382 |
| 2026-06-25 | 15,859.00 | 15,859.00 | 15,600.00 | 15,600.00 | 15,600.00 | 143,459 |
| 2026-06-24 | 16,022.00 | 16,022.00 | 15,764.00 | 15,778.00 | 15,778.00 | 273,156 |
| 2026-06-23 | 15,801.00 | 16,188.00 | 15,801.00 | 16,006.00 | 16,006.00 | 283,332 |
| 2026-06-22 | 16,350.00 | 16,409.00 | 16,193.00 | 16,350.00 | 16,350.00 | 101,131 |
| 2026-06-19 | 16,127.00 | 16,345.00 | 16,076.00 | 16,200.00 | 16,200.00 | 183,296 |
| 2026-06-18 | 16,115.00 | 16,115.00 | 15,883.00 | 16,100.00 | 16,100.00 | 155,182 |
| 2026-06-17 | 16,108.00 | 16,200.00 | 15,949.00 | 16,050.00 | 16,050.00 | 84,735 |
| 2026-06-15 | 16,007.00 | 16,314.00 | 15,937.00 | 16,108.00 | 16,108.00 | 352,432 |
| 2026-06-12 | 15,463.00 | 15,850.00 | 15,462.00 | 15,800.00 | 15,800.00 | 242,135 |
| 2026-06-11 | 15,201.00 | 15,431.00 | 15,124.00 | 15,400.00 | 15,400.00 | 141,646 |
| 2026-06-10 | 15,250.00 | 15,263.00 | 15,119.00 | 15,200.00 | 15,200.00 | 162,064 |
| 2026-06-09 | 15,271.00 | 15,271.00 | 15,129.00 | 15,159.00 | 15,159.00 | 141,455 |
| 2026-06-08 | 14,913.00 | 15,377.00 | 14,913.00 | 15,141.00 | 15,141.00 | 182,120 |
| 2026-06-05 | 14,848.00 | 15,108.00 | 14,846.00 | 14,925.00 | 14,925.00 | 132,894 |
| 2026-06-04 | 14,854.00 | 14,899.00 | 14,623.00 | 14,800.00 | 14,800.00 | 325,169 |
| 2026-06-03 | 14,650.00 | 14,868.00 | 14,502.00 | 14,600.00 | 14,600.00 | 215,313 |
| 2026-06-02 | 15,012.00 | 15,012.00 | 14,703.00 | 14,750.00 | 14,750.00 | 81,345 |
| 2026-06-01 | 15,301.00 | 15,301.00 | 14,872.00 | 14,872.00 | 14,872.00 | 99,797 |
| 2026-05-29 | 15,230.00 | 15,463.00 | 15,069.00 | 15,463.00 | 15,463.00 | 122,215 |
| 2026-05-28 | 15,183.00 | 15,349.00 | 15,039.00 | 15,230.00 | 15,230.00 | 158,663 |
| 2026-05-27 | 15,300.00 | 15,371.00 | 15,113.00 | 15,200.00 | 15,200.00 | 168,306 |
| 2026-05-26 | 15,572.00 | 15,704.00 | 15,350.00 | 15,350.00 | 15,350.00 | 67,640 |
| 2026-05-25 | 15,953.00 | 15,953.00 | 15,600.00 | 15,600.00 | 15,600.00 | 67,989 |
| 2026-05-22 | 15,720.00 | 15,753.00 | 15,580.00 | 15,596.00 | 15,596.00 | 55,887 |
| 2026-05-21 | 15,720.00 | 15,720.00 | 15,549.00 | 15,635.00 | 15,635.00 | 82,457 |
| 2026-05-20 | 15,504.00 | 15,744.00 | 15,504.00 | 15,600.00 | 15,600.00 | 77,157 |
| 2026-05-19 | 15,718.00 | 15,803.00 | 15,503.00 | 15,503.00 | 15,503.00 | 136,225 |
| 2026-05-18 | 15,490.00 | 15,800.00 | 15,490.00 | 15,748.00 | 15,748.00 | 73,451 |
| 2026-05-15 | 15,660.00 | 15,812.00 | 15,472.00 | 15,629.00 | 15,629.00 | 89,992 |
| 2026-05-14 | 15,652.00 | 15,790.00 | 15,607.00 | 15,790.00 | 15,790.00 | 64,271 |
| 2026-05-13 | 15,615.00 | 15,638.00 | 15,420.00 | 15,614.00 | 15,614.00 | 143,282 |
| 2026-05-12 | 15,819.00 | 15,819.00 | 15,467.00 | 15,564.00 | 15,564.00 | 212,088 |
| 2026-05-11 | 15,800.00 | 16,018.00 | 15,650.00 | 15,689.00 | 15,689.00 | 44,660 |
| 2026-05-08 | 16,065.00 | 16,065.00 | 15,821.00 | 15,900.00 | 15,900.00 | 93,656 |
| 2026-05-07 | 16,326.00 | 16,326.00 | 16,047.00 | 16,261.00 | 16,261.00 | 232,718 |
| 2026-05-06 | 15,959.00 | 16,318.00 | 15,949.00 | 16,151.00 | 16,151.00 | 92,313 |
| 2026-05-05 | 15,793.00 | 15,993.00 | 15,700.00 | 15,865.00 | 15,865.00 | 67,967 |
| 2026-05-04 | 15,880.00 | 15,880.00 | 15,660.00 | 15,868.00 | 15,868.00 | 182,661 |
| 2026-04-30 | 15,522.00 | 15,809.00 | 15,449.00 | 15,755.00 | 15,755.00 | 151,033 |
| 2026-04-29 | 15,772.00 | 15,772.00 | 15,501.00 | 15,575.00 | 15,575.00 | 54,260 |
| 2026-04-28 | 15,336.00 | 15,670.00 | 15,316.00 | 15,647.00 | 15,647.00 | 143,382 |
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.