JSE Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 14,943.00 | 15,059.00 | 14,814.00 | 14,850.00 | 14,850.00 | 200,147 |
| 2026-01-27 | 15,080.00 | 15,208.00 | 14,801.00 | 14,888.00 | 14,888.00 | 152,216 |
| 2026-01-26 | 14,901.00 | 15,238.00 | 14,900.00 | 15,000.00 | 15,000.00 | 310,830 |
| 2026-01-23 | 14,562.00 | 14,910.00 | 14,487.00 | 14,750.00 | 14,750.00 | 228,695 |
| 2026-01-22 | 14,128.00 | 14,707.00 | 14,128.00 | 14,524.00 | 14,524.00 | 87,200 |
| 2026-01-21 | 14,194.00 | 14,539.00 | 14,194.00 | 14,425.00 | 14,425.00 | 75,267 |
| 2026-01-20 | 14,695.00 | 14,695.00 | 14,259.00 | 14,395.00 | 14,395.00 | 90,952 |
| 2026-01-19 | 14,589.00 | 14,589.00 | 14,351.00 | 14,482.00 | 14,482.00 | 33,698 |
| 2026-01-16 | 14,736.00 | 14,736.00 | 14,200.00 | 14,567.00 | 14,567.00 | 90,933 |
| 2026-01-15 | 14,553.00 | 14,675.00 | 14,427.00 | 14,515.00 | 14,515.00 | 132,708 |
| 2026-01-14 | 14,308.00 | 14,540.00 | 14,256.00 | 14,465.00 | 14,465.00 | 106,938 |
| 2026-01-13 | 14,690.00 | 14,690.00 | 14,152.00 | 14,350.00 | 14,350.00 | 87,819 |
| 2026-01-12 | 14,424.00 | 14,489.00 | 14,157.00 | 14,478.00 | 14,478.00 | 47,078 |
| 2026-01-09 | 14,528.00 | 14,583.00 | 14,292.00 | 14,458.00 | 14,458.00 | 1,035,996 |
| 2026-01-08 | 14,401.00 | 14,649.00 | 14,310.00 | 14,463.00 | 14,463.00 | 56,084 |
| 2026-01-07 | 14,546.00 | 14,692.00 | 14,324.00 | 14,614.00 | 14,614.00 | 76,479 |
| 2026-01-06 | 14,151.00 | 14,632.00 | 14,151.00 | 14,533.00 | 14,533.00 | 133,815 |
| 2026-01-05 | 14,583.00 | 14,634.00 | 14,325.00 | 14,342.00 | 14,342.00 | 106,170 |
| 2026-01-02 | 14,500.00 | 14,639.00 | 14,223.00 | 14,554.00 | 14,554.00 | 125,106 |
| 2025-12-31 | 14,301.00 | 14,499.00 | 14,178.00 | 14,343.00 | 14,343.00 | 75,580 |
| 2025-12-30 | 13,971.00 | 14,335.00 | 13,971.00 | 14,275.00 | 14,275.00 | 170,283 |
| 2025-12-29 | 13,833.00 | 14,217.00 | 13,833.00 | 14,187.00 | 14,187.00 | 69,748 |
| 2025-12-24 | 13,801.00 | 14,148.00 | 13,801.00 | 14,113.00 | 14,113.00 | 38,015 |
| 2025-12-23 | 13,701.00 | 14,041.00 | 13,701.00 | 14,037.00 | 14,037.00 | 107,493 |
| 2025-12-22 | 13,750.00 | 13,818.00 | 13,538.00 | 13,806.00 | 13,806.00 | 142,998 |
| 2025-12-19 | 13,592.00 | 13,870.00 | 13,503.00 | 13,650.00 | 13,650.00 | 405,542 |
| 2025-12-18 | 13,486.00 | 13,637.00 | 13,438.00 | 13,625.00 | 13,625.00 | 39,990 |
| 2025-12-17 | 13,476.00 | 13,578.00 | 13,317.00 | 13,442.00 | 13,442.00 | 84,923 |
| 2025-12-15 | 13,271.00 | 13,445.00 | 13,101.00 | 13,445.00 | 13,445.00 | 2,195,105 |
| 2025-12-12 | 13,495.00 | 13,571.00 | 13,067.00 | 13,188.00 | 13,188.00 | 93,266 |
| 2025-12-11 | 13,333.00 | 13,370.00 | 13,028.00 | 13,205.00 | 13,205.00 | 87,193 |
| 2025-12-10 | 13,256.00 | 13,347.00 | 13,201.00 | 13,280.00 | 13,280.00 | 41,430 |
| 2025-12-09 | 13,200.00 | 13,380.00 | 13,182.00 | 13,311.00 | 13,311.00 | 103,144 |
| 2025-12-08 | 13,471.00 | 13,471.00 | 13,145.00 | 13,211.00 | 13,211.00 | 137,951 |
| 2025-12-05 | 13,550.00 | 13,550.00 | 13,331.00 | 13,358.00 | 13,358.00 | 114,681 |
| 2025-12-04 | 13,433.00 | 13,562.00 | 13,358.00 | 13,376.00 | 13,376.00 | 74,820 |
| 2025-12-03 | 13,511.00 | 13,511.00 | 13,300.00 | 13,449.00 | 13,449.00 | 78,940 |
| 2025-12-02 | 13,122.00 | 13,451.00 | 13,122.00 | 13,388.00 | 13,388.00 | 162,747 |
| 2025-12-01 | 13,250.00 | 13,285.00 | 13,048.00 | 13,200.00 | 13,200.00 | 368,969 |
| 2025-11-28 | 13,233.00 | 13,350.00 | 13,233.00 | 13,300.00 | 13,300.00 | 108,788 |
| 2025-11-27 | 13,327.00 | 13,383.00 | 13,224.00 | 13,243.00 | 13,243.00 | 35,736 |
| 2025-11-26 | 13,357.00 | 13,593.00 | 13,266.00 | 13,350.00 | 13,350.00 | 397,126 |
| 2025-11-25 | 13,257.00 | 13,589.00 | 13,150.00 | 13,397.00 | 13,397.00 | 153,884 |
| 2025-11-24 | 13,427.00 | 13,471.00 | 13,252.00 | 13,350.00 | 13,350.00 | 129,569 |
| 2025-11-21 | 13,450.00 | 13,843.00 | 13,243.00 | 13,430.00 | 13,430.00 | 92,593 |
| 2025-11-20 | 13,610.00 | 13,740.00 | 13,500.00 | 13,550.00 | 13,550.00 | 250,644 |
| 2025-11-19 | 13,735.00 | 13,735.00 | 13,574.00 | 13,620.00 | 13,620.00 | 196,827 |
| 2025-11-18 | 13,920.00 | 14,096.00 | 13,689.00 | 13,750.00 | 13,750.00 | 120,914 |
| 2025-11-17 | 13,847.00 | 13,986.00 | 13,752.00 | 13,950.00 | 13,950.00 | 258,370 |
| 2025-11-14 | 14,099.00 | 14,099.00 | 13,609.00 | 13,781.00 | 13,781.00 | 134,203 |
| 2025-11-13 | 13,636.00 | 14,307.00 | 13,571.00 | 13,908.00 | 13,908.00 | 508,255 |
| 2025-11-12 | 13,649.00 | 13,770.00 | 13,490.00 | 13,570.00 | 13,570.00 | 182,712 |
| 2025-11-11 | 13,800.00 | 13,891.00 | 13,569.00 | 13,695.00 | 13,695.00 | 669,284 |
| 2025-11-10 | 14,029.00 | 14,443.00 | 13,448.00 | 13,836.00 | 13,836.00 | 302,419 |
| 2025-11-07 | 14,208.00 | 14,346.00 | 14,001.00 | 14,329.00 | 14,329.00 | 127,879 |
| 2025-11-06 | 14,406.00 | 14,411.00 | 14,182.00 | 14,238.00 | 14,238.00 | 71,353 |
| 2025-11-05 | 14,151.00 | 14,395.00 | 14,150.00 | 14,395.00 | 14,395.00 | 80,215 |
| 2025-11-04 | 14,244.00 | 14,257.00 | 14,052.00 | 14,255.00 | 14,255.00 | 123,640 |
| 2025-11-03 | 14,187.00 | 14,253.00 | 13,833.00 | 14,235.00 | 14,235.00 | 101,778 |
| 2025-10-31 | 14,044.00 | 14,128.00 | 13,994.00 | 14,092.00 | 14,092.00 | 125,392 |
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.