JSE Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 13,455.00 | 13,900.00 | 13,400.00 | 13,559.00 | 13,559.00 | 134,220 |
| 2025-08-05 | 13,763.00 | 13,898.00 | 13,401.00 | 13,477.00 | 13,477.00 | 108,612 |
| 2025-08-04 | 13,471.00 | 13,675.00 | 13,471.00 | 13,635.00 | 13,635.00 | 88,993 |
| 2025-08-01 | 13,605.00 | 13,679.00 | 13,429.00 | 13,454.00 | 13,454.00 | 199,325 |
| 2025-07-31 | 13,681.00 | 13,707.00 | 13,566.00 | 13,615.00 | 13,615.00 | 244,755 |
| 2025-07-30 | 13,539.00 | 13,679.00 | 13,442.00 | 13,679.00 | 13,679.00 | 53,800 |
| 2025-07-29 | 13,530.00 | 13,670.00 | 13,402.00 | 13,500.00 | 13,500.00 | 135,919 |
| 2025-07-28 | 13,648.00 | 13,648.00 | 13,302.00 | 13,517.00 | 13,517.00 | 65,879 |
| 2025-07-25 | 13,360.00 | 13,604.00 | 13,360.00 | 13,514.00 | 13,514.00 | 88,283 |
| 2025-07-24 | 13,470.00 | 13,522.00 | 13,372.00 | 13,441.00 | 13,441.00 | 68,006 |
| 2025-07-23 | 13,250.00 | 13,530.00 | 12,800.00 | 13,401.00 | 13,401.00 | 119,886 |
| 2025-07-22 | 13,542.00 | 13,600.00 | 13,437.00 | 13,442.00 | 13,442.00 | 47,039 |
| 2025-07-21 | 13,533.00 | 13,644.00 | 13,494.00 | 13,600.00 | 13,600.00 | 85,209 |
| 2025-07-18 | 13,545.00 | 13,599.00 | 13,396.00 | 13,504.00 | 13,504.00 | 140,586 |
| 2025-07-17 | 13,357.00 | 13,500.00 | 13,295.00 | 13,462.00 | 13,462.00 | 60,514 |
| 2025-07-16 | 13,046.00 | 13,450.00 | 12,920.00 | 13,450.00 | 13,450.00 | 199,959 |
| 2025-07-15 | 12,951.00 | 13,307.00 | 12,951.00 | 13,035.00 | 13,035.00 | 242,743 |
| 2025-07-14 | 12,964.00 | 12,964.00 | 12,865.00 | 12,945.00 | 12,945.00 | 27,053 |
| 2025-07-11 | 13,051.00 | 13,071.00 | 12,860.00 | 12,965.00 | 12,965.00 | 87,603 |
| 2025-07-10 | 13,067.00 | 13,099.00 | 13,038.00 | 13,070.00 | 13,070.00 | 80,136 |
| 2025-07-09 | 13,171.00 | 13,171.00 | 13,040.00 | 13,067.00 | 13,067.00 | 113,448 |
| 2025-07-08 | 13,000.00 | 13,122.00 | 12,999.00 | 13,076.00 | 13,076.00 | 86,443 |
| 2025-07-07 | 13,150.00 | 13,150.00 | 13,050.00 | 13,100.00 | 13,100.00 | 71,558 |
| 2025-07-04 | 13,342.00 | 13,342.00 | 13,050.00 | 13,149.00 | 13,149.00 | 149,098 |
| 2025-07-03 | 13,096.00 | 13,213.00 | 13,070.00 | 13,210.00 | 13,210.00 | 131,466 |
| 2025-07-02 | 13,387.00 | 13,387.00 | 13,012.00 | 13,074.00 | 13,074.00 | 106,730 |
| 2025-07-01 | 13,400.00 | 13,541.00 | 13,358.00 | 13,400.00 | 13,400.00 | 140,293 |
| 2025-06-30 | 13,271.00 | 13,362.00 | 13,222.00 | 13,326.00 | 13,326.00 | 96,986 |
| 2025-06-27 | 13,182.00 | 13,250.00 | 13,058.00 | 13,219.00 | 13,219.00 | 42,059 |
| 2025-06-26 | 13,210.00 | 13,322.00 | 13,070.00 | 13,079.00 | 13,079.00 | 121,919 |
| 2025-06-25 | 12,896.00 | 13,217.00 | 12,881.00 | 13,176.00 | 13,176.00 | 173,149 |
| 2025-06-24 | 12,990.00 | 12,990.00 | 12,758.00 | 12,948.00 | 12,948.00 | 91,178 |
| 2025-06-23 | 12,700.00 | 12,779.00 | 12,544.00 | 12,640.00 | 12,640.00 | 99,126 |
| 2025-06-20 | 12,581.00 | 12,819.00 | 12,581.00 | 12,700.00 | 12,700.00 | 153,102 |
| 2025-06-19 | 12,554.00 | 12,606.00 | 12,401.00 | 12,591.00 | 12,591.00 | 50,304 |
| 2025-06-18 | 12,505.00 | 12,660.00 | 12,449.00 | 12,550.00 | 12,550.00 | 90,549 |
| 2025-06-17 | 12,601.00 | 12,728.00 | 12,555.00 | 12,644.00 | 12,644.00 | 56,959 |
| 2025-06-13 | 12,876.00 | 12,876.00 | 12,636.00 | 12,650.00 | 12,650.00 | 148,499 |
| 2025-06-12 | 12,710.00 | 12,988.00 | 12,710.00 | 12,916.00 | 12,916.00 | 123,602 |
| 2025-06-11 | 13,049.00 | 13,076.00 | 12,831.00 | 12,831.00 | 12,831.00 | 59,533 |
| 2025-06-10 | 12,847.00 | 13,141.00 | 12,847.00 | 13,031.00 | 13,031.00 | 93,778 |
| 2025-06-09 | 13,195.00 | 13,248.00 | 12,894.00 | 13,000.00 | 13,000.00 | 68,950 |
| 2025-06-06 | 12,712.00 | 13,295.00 | 12,712.00 | 13,193.00 | 13,193.00 | 151,809 |
| 2025-06-05 | 13,142.00 | 13,205.00 | 12,971.00 | 13,012.00 | 13,012.00 | 118,973 |
| 2025-06-04 | 13,278.00 | 13,278.00 | 13,103.00 | 13,173.00 | 13,173.00 | 140,800 |
| 2025-06-03 | 13,265.00 | 13,350.00 | 13,163.00 | 13,200.00 | 13,200.00 | 69,521 |
| 2025-06-02 | 13,245.00 | 13,355.00 | 13,151.00 | 13,268.00 | 13,268.00 | 124,109 |
| 2025-05-30 | 13,175.00 | 13,334.00 | 13,175.00 | 13,249.00 | 13,249.00 | 169,974 |
| 2025-05-29 | 13,356.00 | 13,356.00 | 13,148.00 | 13,201.00 | 13,201.00 | 146,662 |
| 2025-05-28 | 13,300.00 | 13,409.00 | 13,223.00 | 13,223.00 | 13,223.00 | 67,357 |
| 2025-05-27 | 13,198.00 | 13,308.00 | 13,124.00 | 13,236.00 | 13,236.00 | 94,680 |
| 2025-05-26 | 13,265.00 | 13,299.00 | 13,053.00 | 13,150.00 | 13,150.00 | 42,385 |
| 2025-05-23 | 12,905.00 | 13,202.00 | 12,905.00 | 13,160.00 | 13,160.00 | 233,920 |
| 2025-05-22 | 12,985.00 | 13,116.00 | 12,936.00 | 12,980.00 | 12,980.00 | 192,914 |
| 2025-05-21 | 13,028.00 | 13,131.00 | 12,986.00 | 13,044.00 | 13,044.00 | 240,649 |
| 2025-05-20 | 13,095.00 | 13,095.00 | 12,903.00 | 13,000.00 | 13,000.00 | 158,868 |
| 2025-05-19 | 13,149.00 | 13,149.00 | 12,964.00 | 12,964.00 | 12,964.00 | 204,624 |
| 2025-05-16 | 13,177.00 | 13,336.00 | 13,085.00 | 13,200.00 | 13,200.00 | 179,893 |
| 2025-05-15 | 13,130.00 | 13,194.00 | 13,022.50 | 13,078.00 | 13,078.00 | 121,982 |
| 2025-05-14 | 12,896.00 | 13,190.00 | 12,883.00 | 13,110.00 | 13,110.00 | 307,076 |
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.