JSE Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 11,084.00 | 11,111.00 | 10,911.00 | 11,011.00 | 9,581.09 | 88,626 |
| 2021-12-29 | 11,223.00 | 11,223.00 | 11,082.00 | 11,172.00 | 9,721.18 | 49,459 |
| 2021-12-28 | 11,231.00 | 11,260.00 | 11,076.00 | 11,176.00 | 9,724.66 | 62,642 |
| 2021-12-24 | 11,246.00 | 11,246.00 | 11,052.00 | 11,052.00 | 9,616.76 | 3,895 |
| 2021-12-23 | 10,800.00 | 11,234.00 | 10,800.00 | 11,199.00 | 9,744.67 | 57,339 |
| 2021-12-22 | 11,100.00 | 11,112.00 | 10,884.00 | 10,989.00 | 9,561.94 | 37,834 |
| 2021-12-21 | 11,170.00 | 11,207.00 | 11,012.00 | 11,053.00 | 9,617.63 | 50,041 |
| 2021-12-20 | 11,169.00 | 11,169.00 | 10,705.00 | 11,016.00 | 9,585.44 | 172,035 |
| 2021-12-17 | 10,870.00 | 11,193.00 | 10,800.00 | 11,164.00 | 9,714.22 | 373,947 |
| 2021-12-15 | 10,702.00 | 10,951.00 | 10,702.00 | 10,907.00 | 9,490.59 | 588,291 |
| 2021-12-14 | 10,979.00 | 10,979.00 | 10,400.00 | 10,638.00 | 9,256.53 | 77,348 |
| 2021-12-13 | 10,541.00 | 10,620.00 | 10,458.00 | 10,458.00 | 9,099.90 | 79,844 |
| 2021-12-10 | 10,500.00 | 10,621.00 | 10,430.00 | 10,541.00 | 9,172.12 | 111,834 |
| 2021-12-09 | 10,432.00 | 10,653.00 | 10,432.00 | 10,625.00 | 9,245.21 | 106,819 |
| 2021-12-08 | 10,840.00 | 10,901.00 | 10,491.00 | 10,512.00 | 9,146.89 | 142,204 |
| 2021-12-07 | 10,489.00 | 10,879.00 | 10,489.00 | 10,832.00 | 9,425.33 | 103,921 |
| 2021-12-06 | 10,560.00 | 10,877.00 | 10,560.00 | 10,850.00 | 9,440.99 | 241,543 |
| 2021-12-03 | 10,467.00 | 10,877.00 | 10,467.00 | 10,843.00 | 9,434.90 | 268,316 |
| 2021-12-02 | 10,507.00 | 10,663.00 | 10,499.00 | 10,642.00 | 9,260.01 | 213,539 |
| 2021-12-01 | 10,691.00 | 10,919.00 | 10,521.00 | 10,611.00 | 9,233.03 | 124,375 |
| 2021-11-30 | 10,759.00 | 10,999.00 | 10,448.00 | 10,773.00 | 9,373.99 | 344,265 |
| 2021-11-29 | 10,115.00 | 10,770.00 | 10,115.00 | 10,611.00 | 9,233.03 | 119,523 |
| 2021-11-26 | 10,491.00 | 10,635.00 | 10,001.00 | 10,115.00 | 8,801.44 | 467,150 |
| 2021-11-25 | 10,480.00 | 10,500.00 | 10,379.00 | 10,500.00 | 9,136.45 | 41,439 |
| 2021-11-24 | 10,708.00 | 10,708.00 | 10,403.00 | 10,432.00 | 9,077.28 | 79,041 |
| 2021-11-23 | 10,557.00 | 10,557.00 | 10,314.00 | 10,512.00 | 9,146.89 | 102,957 |
| 2021-11-22 | 10,425.00 | 10,520.00 | 10,399.00 | 10,399.00 | 9,048.56 | 67,105 |
| 2021-11-19 | 10,651.00 | 10,856.00 | 10,401.00 | 10,414.00 | 9,061.61 | 71,894 |
| 2021-11-18 | 10,800.00 | 10,822.00 | 10,641.00 | 10,806.00 | 9,402.71 | 130,974 |
| 2021-11-17 | 10,649.00 | 10,791.00 | 10,617.00 | 10,750.00 | 9,353.98 | 98,207 |
| 2021-11-16 | 10,792.00 | 10,847.00 | 10,501.00 | 10,653.00 | 9,269.58 | 193,130 |
| 2021-11-15 | 10,710.00 | 10,900.00 | 10,710.00 | 10,798.00 | 9,395.75 | 54,718 |
| 2021-11-12 | 10,975.00 | 10,975.00 | 10,843.00 | 10,926.00 | 9,507.12 | 95,204 |
| 2021-11-11 | 11,193.00 | 11,193.00 | 10,960.00 | 10,988.00 | 9,561.07 | 132,556 |
| 2021-11-10 | 11,199.00 | 11,349.00 | 11,085.00 | 11,190.00 | 9,736.84 | 729,886 |
| 2021-11-09 | 11,575.00 | 11,575.00 | 11,045.00 | 11,200.00 | 9,745.54 | 254,200 |
| 2021-11-08 | 11,659.00 | 11,660.00 | 11,056.00 | 11,226.00 | 9,768.17 | 977,590 |
| 2021-11-05 | 11,351.00 | 11,456.00 | 11,270.00 | 11,300.00 | 9,832.56 | 858,583 |
| 2021-11-04 | 10,772.00 | 11,464.00 | 10,772.00 | 11,418.00 | 9,935.23 | 327,881 |
| 2021-11-03 | 10,999.00 | 11,155.00 | 10,965.00 | 11,087.00 | 9,647.22 | 118,852 |
| 2021-11-02 | 10,597.00 | 10,972.00 | 10,528.00 | 10,907.00 | 9,490.59 | 380,764 |
| 2021-10-29 | 10,616.00 | 10,876.00 | 10,616.00 | 10,671.00 | 9,285.24 | 288,274 |
| 2021-10-28 | 10,643.00 | 10,950.00 | 10,643.00 | 10,848.00 | 9,439.25 | 463,425 |
| 2021-10-27 | 10,593.00 | 10,683.00 | 10,593.00 | 10,650.00 | 9,266.97 | 106,986 |
| 2021-10-26 | 10,548.00 | 10,682.00 | 10,548.00 | 10,640.00 | 9,258.27 | 51,139 |
| 2021-10-25 | 10,468.00 | 10,615.00 | 10,468.00 | 10,586.00 | 9,211.28 | 69,628 |
| 2021-10-22 | 10,470.00 | 10,601.00 | 10,386.00 | 10,544.00 | 9,174.73 | 121,880 |
| 2021-10-21 | 10,650.00 | 10,692.00 | 10,434.00 | 10,457.00 | 9,099.03 | 433,820 |
| 2021-10-20 | 10,700.00 | 10,777.00 | 10,612.00 | 10,662.00 | 9,277.41 | 310,517 |
← NewerPage 21 of 21 · 1,249 trading days
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.