JSE Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 11,176.00 | 11,219.00 | 11,072.00 | 11,150.00 | 10,346.10 | 163,616 |
| 2022-03-23 | 11,556.00 | 11,556.00 | 11,045.00 | 11,092.00 | 10,292.29 | 820,530 |
| 2022-03-22 | 11,572.00 | 12,121.00 | 11,572.00 | 12,112.00 | 10,539.11 | 356,278 |
| 2022-03-18 | 11,621.00 | 11,837.00 | 11,572.00 | 11,572.00 | 10,069.23 | 611,478 |
| 2022-03-17 | 11,610.00 | 12,131.00 | 11,610.00 | 11,837.00 | 10,299.82 | 116,841 |
| 2022-03-16 | 11,531.00 | 11,927.00 | 11,531.00 | 11,812.00 | 10,278.07 | 274,726 |
| 2022-03-15 | 11,814.00 | 11,814.00 | 11,417.00 | 11,771.00 | 10,242.39 | 125,888 |
| 2022-03-14 | 11,800.00 | 11,961.00 | 11,615.00 | 11,650.00 | 10,137.10 | 276,921 |
| 2022-03-11 | 11,649.00 | 11,953.00 | 11,649.00 | 11,800.00 | 10,267.63 | 389,332 |
| 2022-03-10 | 11,759.00 | 11,759.00 | 11,579.00 | 11,650.00 | 10,137.10 | 228,927 |
| 2022-03-09 | 11,405.00 | 11,739.00 | 11,404.00 | 11,606.00 | 10,098.82 | 325,905 |
| 2022-03-08 | 11,249.00 | 11,418.00 | 11,150.00 | 11,368.00 | 9,891.73 | 221,289 |
| 2022-03-07 | 11,500.00 | 11,500.00 | 10,942.00 | 11,275.00 | 9,810.80 | 385,133 |
| 2022-03-04 | 11,730.00 | 11,850.00 | 11,112.00 | 11,371.00 | 9,894.34 | 117,878 |
| 2022-03-03 | 12,360.00 | 12,360.00 | 11,681.00 | 11,859.00 | 10,318.96 | 75,111 |
| 2022-03-02 | 12,482.00 | 12,539.00 | 11,990.00 | 11,992.00 | 10,434.69 | 88,537 |
| 2022-03-01 | 11,749.00 | 12,541.00 | 11,749.00 | 12,450.00 | 10,833.21 | 553,870 |
| 2022-02-28 | 11,695.00 | 11,955.00 | 11,600.00 | 11,944.00 | 10,392.92 | 234,475 |
| 2022-02-25 | 11,942.00 | 11,966.00 | 11,757.00 | 11,762.00 | 10,234.56 | 25,882 |
| 2022-02-24 | 11,900.00 | 11,900.00 | 11,609.00 | 11,808.00 | 10,274.59 | 148,470 |
| 2022-02-23 | 12,180.00 | 12,301.00 | 11,808.00 | 12,070.00 | 10,502.56 | 49,894 |
| 2022-02-22 | 12,190.00 | 12,190.00 | 11,606.00 | 11,885.00 | 10,341.59 | 54,505 |
| 2022-02-21 | 12,400.00 | 12,451.00 | 11,653.00 | 11,925.00 | 10,376.39 | 44,772 |
| 2022-02-18 | 12,299.00 | 12,299.00 | 11,846.00 | 12,000.00 | 10,441.65 | 50,390 |
| 2022-02-17 | 12,100.00 | 12,100.00 | 11,750.00 | 11,931.00 | 10,381.61 | 124,050 |
| 2022-02-16 | 11,999.00 | 12,000.00 | 11,777.00 | 11,789.00 | 10,258.05 | 104,608 |
| 2022-02-15 | 11,661.00 | 11,924.00 | 11,573.00 | 11,896.00 | 10,351.16 | 84,057 |
| 2022-02-14 | 11,651.00 | 11,717.00 | 11,476.00 | 11,578.00 | 10,074.45 | 132,205 |
| 2022-02-11 | 11,909.00 | 11,915.00 | 11,801.00 | 11,801.00 | 10,268.50 | 473,846 |
| 2022-02-10 | 11,745.00 | 11,985.00 | 11,745.00 | 11,900.00 | 10,354.64 | 186,206 |
| 2022-02-09 | 11,802.00 | 11,870.00 | 11,697.00 | 11,827.00 | 10,291.12 | 228,602 |
| 2022-02-08 | 11,657.00 | 11,822.00 | 11,581.00 | 11,802.00 | 10,269.37 | 131,957 |
| 2022-02-07 | 11,750.00 | 11,832.00 | 11,688.00 | 11,734.00 | 10,210.20 | 181,414 |
| 2022-02-04 | 11,825.00 | 11,891.00 | 11,757.00 | 11,788.00 | 10,257.18 | 79,461 |
| 2022-02-03 | 11,849.00 | 11,849.00 | 11,738.00 | 11,824.00 | 10,288.51 | 232,914 |
| 2022-02-02 | 11,721.00 | 11,900.00 | 11,583.00 | 11,766.00 | 10,238.04 | 83,730 |
| 2022-02-01 | 11,800.00 | 11,924.00 | 11,797.00 | 11,864.00 | 10,323.31 | 139,524 |
| 2022-01-31 | 11,360.00 | 11,793.00 | 11,360.00 | 11,702.00 | 10,182.35 | 217,490 |
| 2022-01-28 | 11,301.00 | 11,614.00 | 11,200.00 | 11,554.00 | 10,053.57 | 80,619 |
| 2022-01-27 | 11,189.00 | 11,535.00 | 11,189.00 | 11,532.00 | 10,034.43 | 193,845 |
| 2022-01-26 | 11,213.00 | 11,403.00 | 11,200.00 | 11,343.00 | 9,869.97 | 82,684 |
| 2022-01-25 | 11,449.00 | 11,449.00 | 11,200.00 | 11,260.00 | 9,797.75 | 78,192 |
| 2022-01-24 | 11,427.00 | 11,534.00 | 11,212.00 | 11,251.00 | 9,789.92 | 40,764 |
| 2022-01-21 | 11,785.00 | 11,785.00 | 11,504.00 | 11,535.00 | 10,037.04 | 669,422 |
| 2022-01-20 | 11,877.00 | 11,877.00 | 11,263.00 | 11,630.00 | 10,119.70 | 68,991 |
| 2022-01-19 | 11,380.00 | 11,500.00 | 11,243.00 | 11,500.00 | 10,006.58 | 118,366 |
| 2022-01-18 | 11,471.00 | 11,471.00 | 11,350.00 | 11,441.00 | 9,955.25 | 39,426 |
| 2022-01-17 | 11,300.00 | 11,460.00 | 11,294.00 | 11,452.00 | 9,964.82 | 71,053 |
| 2022-01-14 | 11,719.00 | 11,719.00 | 11,270.00 | 11,354.00 | 9,879.54 | 369,195 |
| 2022-01-13 | 11,366.00 | 11,582.00 | 11,366.00 | 11,495.00 | 10,002.23 | 1,126,723 |
| 2022-01-12 | 11,100.00 | 11,400.00 | 11,100.00 | 11,265.00 | 9,802.10 | 89,009 |
| 2022-01-11 | 11,111.00 | 11,390.00 | 11,020.00 | 11,103.00 | 9,661.14 | 54,602 |
| 2022-01-10 | 11,119.00 | 11,384.00 | 11,100.00 | 11,296.00 | 9,829.08 | 111,178 |
| 2022-01-07 | 11,269.00 | 11,269.00 | 11,000.00 | 11,082.00 | 9,642.87 | 120,541 |
| 2022-01-06 | 11,200.00 | 11,322.00 | 11,155.00 | 11,184.00 | 9,731.62 | 29,474 |
| 2022-01-05 | 10,758.00 | 11,398.00 | 10,758.00 | 11,218.00 | 9,761.20 | 123,511 |
| 2022-01-04 | 10,856.00 | 11,055.00 | 10,856.00 | 10,981.00 | 9,554.98 | 49,330 |
| 2022-01-03 | 11,299.00 | 11,299.00 | 10,769.00 | 10,925.00 | 9,506.25 | 52,062 |
| 2021-12-31 | 10,904.00 | 11,239.00 | 10,903.00 | 11,200.00 | 9,745.54 | 94,317 |
| 2021-12-30 | 11,084.00 | 11,111.00 | 10,911.00 | 11,011.00 | 9,581.09 | 88,626 |
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.