JSE Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 14,403.00 | 14,403.00 | 13,668.00 | 14,080.00 | 14,080.00 | 98,365 |
| 2025-10-29 | 14,389.00 | 14,389.00 | 14,099.00 | 14,190.00 | 14,190.00 | 69,506 |
| 2025-10-28 | 14,065.00 | 14,449.00 | 14,065.00 | 14,280.00 | 14,280.00 | 205,737 |
| 2025-10-27 | 14,040.00 | 14,187.00 | 13,943.00 | 14,152.00 | 14,152.00 | 175,142 |
| 2025-10-24 | 14,149.00 | 14,412.00 | 13,885.00 | 14,050.00 | 14,050.00 | 157,160 |
| 2025-10-23 | 14,139.00 | 14,140.00 | 13,854.00 | 14,093.00 | 14,093.00 | 72,741 |
| 2025-10-22 | 14,075.00 | 14,075.00 | 13,815.50 | 13,999.00 | 13,999.00 | 110,906 |
| 2025-10-21 | 14,047.00 | 14,047.00 | 13,786.00 | 13,921.00 | 13,921.00 | 90,477 |
| 2025-10-20 | 13,986.00 | 14,086.00 | 13,848.00 | 13,944.00 | 13,944.00 | 101,058 |
| 2025-10-17 | 14,115.00 | 14,115.00 | 13,673.00 | 13,896.00 | 13,896.00 | 85,154 |
| 2025-10-16 | 13,889.00 | 14,011.00 | 13,818.00 | 13,925.00 | 13,925.00 | 110,356 |
| 2025-10-15 | 13,895.00 | 13,895.00 | 13,779.00 | 13,893.00 | 13,893.00 | 150,561 |
| 2025-10-14 | 13,897.00 | 13,897.00 | 13,500.00 | 13,805.00 | 13,805.00 | 133,458 |
| 2025-10-13 | 13,800.00 | 13,882.00 | 13,621.00 | 13,882.00 | 13,882.00 | 79,574 |
| 2025-10-10 | 13,151.00 | 13,866.00 | 13,151.00 | 13,866.00 | 13,866.00 | 382,664 |
| 2025-10-09 | 13,083.00 | 13,176.00 | 12,902.00 | 13,151.00 | 13,151.00 | 107,767 |
| 2025-10-08 | 12,904.00 | 13,085.00 | 12,708.00 | 13,085.00 | 13,085.00 | 86,754 |
| 2025-10-07 | 12,859.00 | 12,984.00 | 12,757.00 | 12,928.00 | 12,928.00 | 99,186 |
| 2025-10-06 | 12,923.00 | 12,967.00 | 12,807.00 | 12,852.00 | 12,852.00 | 107,016 |
| 2025-10-03 | 12,870.00 | 12,940.00 | 12,752.00 | 12,906.00 | 12,906.00 | 64,304 |
| 2025-10-02 | 12,748.00 | 13,027.00 | 12,739.00 | 12,770.00 | 12,770.00 | 141,844 |
| 2025-10-01 | 12,792.00 | 12,885.00 | 12,614.00 | 12,750.00 | 12,750.00 | 134,106 |
| 2025-09-30 | 12,701.00 | 12,812.00 | 12,694.00 | 12,748.00 | 12,748.00 | 72,240 |
| 2025-09-29 | 12,734.00 | 12,787.00 | 12,672.00 | 12,703.00 | 12,703.00 | 62,993 |
| 2025-09-26 | 12,689.00 | 12,764.00 | 12,532.00 | 12,718.00 | 12,718.00 | 137,858 |
| 2025-09-25 | 12,771.00 | 12,775.00 | 12,650.00 | 12,693.00 | 12,693.00 | 138,161 |
| 2025-09-23 | 12,900.00 | 13,031.00 | 12,823.00 | 12,864.00 | 12,864.00 | 95,575 |
| 2025-09-22 | 12,808.00 | 13,028.00 | 12,808.00 | 12,972.00 | 12,972.00 | 117,208 |
| 2025-09-19 | 13,100.00 | 13,130.00 | 12,880.00 | 13,005.00 | 13,005.00 | 215,109 |
| 2025-09-18 | 13,100.00 | 13,222.00 | 12,974.00 | 13,053.00 | 13,053.00 | 114,455 |
| 2025-09-17 | 12,854.00 | 13,027.00 | 12,838.00 | 13,022.00 | 13,022.00 | 100,091 |
| 2025-09-16 | 12,971.00 | 12,971.00 | 12,788.00 | 12,867.00 | 12,867.00 | 197,390 |
| 2025-09-15 | 13,050.00 | 13,058.00 | 12,855.00 | 12,907.00 | 12,907.00 | 107,716 |
| 2025-09-12 | 12,898.00 | 13,028.00 | 12,790.00 | 13,028.00 | 13,028.00 | 159,920 |
| 2025-09-11 | 12,770.00 | 12,929.00 | 12,740.00 | 12,897.00 | 12,897.00 | 243,813 |
| 2025-09-10 | 12,849.00 | 12,887.00 | 12,737.00 | 12,805.00 | 12,805.00 | 180,186 |
| 2025-09-09 | 12,952.00 | 12,952.00 | 12,775.00 | 12,831.00 | 12,831.00 | 200,633 |
| 2025-09-08 | 12,800.00 | 12,840.00 | 12,712.00 | 12,800.00 | 12,800.00 | 210,740 |
| 2025-09-05 | 12,654.00 | 12,785.00 | 12,651.00 | 12,700.00 | 12,700.00 | 232,144 |
| 2025-09-04 | 12,789.00 | 12,789.00 | 12,515.00 | 12,680.00 | 12,680.00 | 307,913 |
| 2025-09-03 | 12,486.00 | 12,567.00 | 12,361.00 | 12,535.00 | 12,535.00 | 216,236 |
| 2025-09-02 | 12,687.00 | 12,707.00 | 12,454.00 | 12,471.00 | 12,471.00 | 81,562 |
| 2025-09-01 | 12,670.00 | 12,767.00 | 12,501.00 | 12,671.00 | 12,671.00 | 148,989 |
| 2025-08-29 | 12,726.00 | 12,806.00 | 12,561.00 | 12,668.00 | 12,668.00 | 398,921 |
| 2025-08-28 | 12,849.00 | 12,960.00 | 12,800.00 | 12,800.00 | 12,800.00 | 195,817 |
| 2025-08-27 | 12,800.00 | 12,949.00 | 12,701.00 | 12,835.00 | 12,835.00 | 43,613 |
| 2025-08-26 | 12,901.00 | 12,934.00 | 12,767.00 | 12,815.00 | 12,815.00 | 154,722 |
| 2025-08-25 | 13,118.00 | 13,118.00 | 12,951.00 | 12,963.00 | 12,963.00 | 50,651 |
| 2025-08-22 | 13,054.00 | 13,103.00 | 12,942.00 | 13,070.00 | 13,070.00 | 142,271 |
| 2025-08-21 | 13,175.00 | 13,175.00 | 13,034.00 | 13,073.00 | 13,073.00 | 44,738 |
| 2025-08-20 | 13,054.00 | 13,229.00 | 13,054.00 | 13,102.00 | 13,102.00 | 126,856 |
| 2025-08-19 | 13,170.00 | 13,315.00 | 13,078.00 | 13,156.00 | 13,156.00 | 251,551 |
| 2025-08-18 | 13,592.00 | 13,592.00 | 13,099.00 | 13,152.00 | 13,152.00 | 135,379 |
| 2025-08-15 | 13,325.00 | 13,500.00 | 13,312.00 | 13,500.00 | 13,500.00 | 235,941 |
| 2025-08-14 | 13,397.00 | 13,455.00 | 13,300.00 | 13,400.00 | 13,400.00 | 123,362 |
| 2025-08-13 | 13,322.00 | 13,499.00 | 13,278.00 | 13,319.00 | 13,319.00 | 179,669 |
| 2025-08-12 | 13,390.00 | 13,496.00 | 13,250.00 | 13,300.00 | 13,300.00 | 63,432 |
| 2025-08-11 | 13,446.00 | 13,470.00 | 13,295.00 | 13,365.00 | 13,365.00 | 56,039 |
| 2025-08-08 | 13,603.00 | 13,675.00 | 13,359.00 | 13,400.00 | 13,400.00 | 171,279 |
| 2025-08-07 | 13,501.00 | 13,680.00 | 13,481.00 | 13,600.00 | 13,600.00 | 302,199 |
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.