JSE Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 15,400.00 | 15,678.00 | 15,400.00 | 15,490.00 | 15,490.00 | 194,047 |
| 2026-04-23 | 15,402.00 | 15,724.00 | 15,313.00 | 15,565.00 | 15,565.00 | 161,362 |
| 2026-04-22 | 15,690.00 | 15,812.00 | 15,402.00 | 15,402.00 | 15,402.00 | 111,309 |
| 2026-04-21 | 15,794.00 | 15,794.00 | 15,558.00 | 15,630.00 | 15,630.00 | 93,118 |
| 2026-04-20 | 15,887.00 | 15,887.00 | 15,501.00 | 15,695.00 | 15,695.00 | 62,878 |
| 2026-04-17 | 15,800.00 | 16,077.00 | 15,769.00 | 15,789.00 | 15,789.00 | 78,726 |
| 2026-04-16 | 15,900.00 | 15,997.00 | 15,811.00 | 15,822.00 | 15,822.00 | 76,216 |
| 2026-04-15 | 16,154.00 | 16,154.00 | 15,819.00 | 15,900.00 | 15,900.00 | 260,038 |
| 2026-04-14 | 16,699.00 | 17,114.00 | 16,684.00 | 17,069.00 | 17,058.39 | 342,977 |
| 2026-04-13 | 16,562.00 | 16,800.00 | 16,386.00 | 16,698.00 | 16,687.62 | 118,026 |
| 2026-04-10 | 16,457.00 | 16,666.00 | 16,329.00 | 16,562.00 | 16,551.71 | 79,472 |
| 2026-04-09 | 16,819.00 | 16,819.00 | 16,235.00 | 16,545.00 | 16,534.71 | 138,108 |
| 2026-04-08 | 16,649.00 | 17,099.00 | 16,554.00 | 16,554.00 | 16,543.71 | 257,363 |
| 2026-04-07 | 16,354.00 | 16,496.00 | 16,141.00 | 16,364.00 | 16,364.00 | 117,872 |
| 2026-04-02 | 16,450.00 | 16,500.00 | 15,825.00 | 16,500.00 | 16,500.00 | 140,115 |
| 2026-04-01 | 16,050.00 | 16,479.00 | 15,883.00 | 16,450.00 | 16,450.00 | 190,321 |
| 2026-03-31 | 15,802.00 | 15,975.00 | 15,687.00 | 15,975.00 | 15,975.00 | 247,373 |
| 2026-03-30 | 15,935.00 | 16,059.00 | 15,635.00 | 15,784.00 | 15,784.00 | 72,858 |
| 2026-03-27 | 16,358.00 | 16,500.00 | 15,957.00 | 16,056.00 | 16,056.00 | 114,423 |
| 2026-03-26 | 16,335.00 | 16,335.00 | 16,090.00 | 16,196.00 | 16,196.00 | 100,769 |
| 2026-03-25 | 16,101.00 | 16,400.00 | 16,026.00 | 16,251.00 | 16,251.00 | 153,923 |
| 2026-03-24 | 15,840.00 | 16,071.00 | 15,800.00 | 16,066.00 | 16,066.00 | 163,697 |
| 2026-03-23 | 16,599.00 | 16,599.00 | 15,701.00 | 15,979.00 | 15,979.00 | 198,798 |
| 2026-03-20 | 16,041.00 | 16,406.00 | 15,918.00 | 16,406.00 | 16,406.00 | 442,803 |
| 2026-03-19 | 16,299.00 | 16,323.00 | 15,857.00 | 16,041.00 | 16,041.00 | 234,297 |
| 2026-03-18 | 16,627.00 | 16,648.00 | 16,132.00 | 16,145.00 | 16,145.00 | 266,957 |
| 2026-03-17 | 16,416.00 | 16,416.00 | 16,015.00 | 16,350.00 | 16,350.00 | 402,025 |
| 2026-03-16 | 15,700.00 | 16,268.00 | 15,700.00 | 16,268.00 | 16,268.00 | 264,094 |
| 2026-03-13 | 16,645.00 | 16,645.00 | 15,701.00 | 15,789.00 | 15,789.00 | 200,519 |
| 2026-03-12 | 16,332.00 | 16,661.00 | 16,194.00 | 16,370.00 | 16,370.00 | 310,831 |
| 2026-03-11 | 16,857.00 | 17,003.00 | 16,506.00 | 16,636.00 | 16,636.00 | 167,568 |
| 2026-03-10 | 16,957.00 | 17,102.00 | 16,531.00 | 16,881.00 | 16,881.00 | 165,848 |
| 2026-03-09 | 16,706.00 | 17,193.00 | 16,109.00 | 16,524.00 | 16,524.00 | 267,515 |
| 2026-03-06 | 17,248.00 | 17,337.00 | 16,669.00 | 16,767.00 | 16,767.00 | 241,520 |
| 2026-03-05 | 17,290.00 | 17,429.00 | 17,073.00 | 17,210.00 | 17,210.00 | 198,642 |
| 2026-03-04 | 17,450.00 | 17,687.00 | 17,052.00 | 17,200.00 | 17,200.00 | 329,471 |
| 2026-03-03 | 17,881.00 | 17,881.00 | 17,115.00 | 17,310.00 | 17,310.00 | 485,992 |
| 2026-03-02 | 16,700.00 | 17,804.00 | 16,204.00 | 17,768.00 | 17,768.00 | 347,608 |
| 2026-02-27 | 16,368.00 | 16,703.00 | 16,261.00 | 16,703.00 | 16,703.00 | 412,109 |
| 2026-02-26 | 16,510.00 | 16,593.00 | 16,302.00 | 16,411.00 | 16,411.00 | 162,811 |
| 2026-02-25 | 16,487.00 | 16,538.00 | 16,087.00 | 16,330.00 | 16,330.00 | 232,879 |
| 2026-02-24 | 16,184.00 | 16,566.00 | 16,162.00 | 16,480.00 | 16,480.00 | 167,951 |
| 2026-02-23 | 15,810.00 | 16,298.00 | 15,772.00 | 16,200.00 | 16,200.00 | 244,088 |
| 2026-02-20 | 15,586.00 | 15,740.00 | 15,506.00 | 15,717.00 | 15,717.00 | 132,034 |
| 2026-02-19 | 15,798.00 | 15,800.00 | 15,586.00 | 15,586.00 | 15,586.00 | 53,619 |
| 2026-02-18 | 15,850.00 | 15,881.00 | 15,600.00 | 15,800.00 | 15,800.00 | 190,062 |
| 2026-02-17 | 15,686.00 | 15,686.00 | 15,444.00 | 15,555.00 | 15,555.00 | 68,366 |
| 2026-02-16 | 15,536.00 | 15,762.00 | 15,536.00 | 15,690.00 | 15,690.00 | 121,241 |
| 2026-02-13 | 15,251.00 | 15,581.00 | 15,251.00 | 15,464.00 | 15,464.00 | 80,040 |
| 2026-02-12 | 15,563.00 | 15,563.00 | 15,348.00 | 15,474.00 | 15,474.00 | 47,528 |
| 2026-02-11 | 15,486.00 | 15,490.00 | 15,339.00 | 15,439.00 | 15,439.00 | 107,315 |
| 2026-02-10 | 15,425.00 | 15,586.00 | 15,398.00 | 15,477.00 | 15,477.00 | 193,122 |
| 2026-02-09 | 15,700.00 | 15,910.00 | 15,282.00 | 15,398.00 | 15,398.00 | 192,295 |
| 2026-02-06 | 14,810.00 | 15,534.00 | 14,722.00 | 15,446.00 | 15,446.00 | 114,265 |
| 2026-02-05 | 14,900.00 | 15,093.00 | 14,859.00 | 14,859.00 | 14,859.00 | 79,534 |
| 2026-02-04 | 15,149.00 | 15,234.00 | 14,780.00 | 14,899.00 | 14,899.00 | 205,395 |
| 2026-02-03 | 15,037.00 | 15,341.00 | 14,810.00 | 15,142.00 | 15,142.00 | 113,340 |
| 2026-02-02 | 14,701.00 | 15,140.00 | 14,701.00 | 15,037.00 | 15,037.00 | 205,717 |
| 2026-01-30 | 15,042.00 | 15,094.00 | 14,837.00 | 14,837.00 | 14,837.00 | 158,730 |
| 2026-01-29 | 14,951.00 | 15,062.00 | 14,751.00 | 15,046.00 | 15,046.00 | 70,156 |
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.