JSE Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 12,692.00 | 12,697.00 | 12,379.00 | 12,472.00 | 12,472.00 | 191,208 |
| 2025-02-11 | 12,699.00 | 12,699.00 | 12,323.00 | 12,541.00 | 12,541.00 | 107,836 |
| 2025-02-10 | 12,274.00 | 12,563.00 | 12,274.00 | 12,550.00 | 12,550.00 | 66,344 |
| 2025-02-07 | 12,500.00 | 12,674.00 | 12,259.00 | 12,309.00 | 12,309.00 | 172,240 |
| 2025-02-06 | 12,049.00 | 12,414.00 | 11,988.00 | 12,414.00 | 12,414.00 | 436,994 |
| 2025-02-05 | 11,859.00 | 12,028.00 | 11,773.00 | 12,028.00 | 12,028.00 | 139,200 |
| 2025-02-04 | 11,526.00 | 11,806.00 | 11,526.00 | 11,806.00 | 11,806.00 | 220,306 |
| 2025-02-03 | 11,771.00 | 11,771.00 | 11,512.00 | 11,577.00 | 11,577.00 | 131,501 |
| 2025-01-31 | 11,801.00 | 11,984.00 | 11,758.00 | 11,826.00 | 11,826.00 | 128,998 |
| 2025-01-30 | 11,850.00 | 11,940.00 | 11,810.00 | 11,940.00 | 11,940.00 | 68,805 |
| 2025-01-29 | 11,850.00 | 11,968.00 | 11,779.00 | 11,850.00 | 11,850.00 | 92,949 |
| 2025-01-28 | 11,834.00 | 11,956.00 | 11,635.00 | 11,850.00 | 11,850.00 | 185,843 |
| 2025-01-27 | 11,800.00 | 11,814.00 | 11,651.00 | 11,716.00 | 11,716.00 | 217,002 |
| 2025-01-24 | 11,927.00 | 12,002.00 | 11,804.00 | 11,877.00 | 11,877.00 | 113,865 |
| 2025-01-23 | 12,011.00 | 12,011.00 | 11,820.00 | 11,865.00 | 11,865.00 | 140,106 |
| 2025-01-22 | 11,864.00 | 12,000.00 | 11,841.00 | 11,970.00 | 11,970.00 | 140,601 |
| 2025-01-21 | 11,843.00 | 11,843.00 | 11,703.00 | 11,843.00 | 11,843.00 | 119,042 |
| 2025-01-20 | 11,862.00 | 11,880.00 | 11,704.00 | 11,814.00 | 11,814.00 | 128,222 |
| 2025-01-17 | 11,704.00 | 11,790.00 | 11,643.00 | 11,750.00 | 11,750.00 | 120,913 |
| 2025-01-16 | 11,750.00 | 11,756.00 | 11,550.00 | 11,613.00 | 11,613.00 | 67,400 |
| 2025-01-15 | 11,600.00 | 11,723.00 | 11,550.00 | 11,723.00 | 11,723.00 | 76,948 |
| 2025-01-14 | 11,943.00 | 11,943.00 | 11,616.00 | 11,627.00 | 11,627.00 | 132,025 |
| 2025-01-13 | 11,855.00 | 11,855.00 | 11,650.00 | 11,702.00 | 11,702.00 | 107,933 |
| 2025-01-10 | 11,985.00 | 12,000.00 | 11,744.00 | 11,863.00 | 11,863.00 | 67,436 |
| 2025-01-09 | 11,841.00 | 11,998.00 | 11,635.00 | 11,998.00 | 11,998.00 | 132,875 |
| 2025-01-08 | 12,104.00 | 12,104.00 | 11,823.00 | 11,843.00 | 11,843.00 | 123,337 |
| 2025-01-07 | 11,921.00 | 12,178.00 | 11,920.00 | 12,041.00 | 12,041.00 | 80,084 |
| 2025-01-06 | 11,900.00 | 12,050.00 | 11,828.00 | 11,920.00 | 11,920.00 | 109,753 |
| 2025-01-03 | 11,939.00 | 11,940.00 | 11,769.00 | 11,891.00 | 11,891.00 | 127,916 |
| 2025-01-02 | 12,072.00 | 12,074.00 | 11,820.00 | 11,940.00 | 11,940.00 | 199,458 |
| 2024-12-31 | 11,876.00 | 12,139.00 | 11,847.00 | 12,072.00 | 12,072.00 | 106,718 |
| 2024-12-30 | 11,932.00 | 12,028.00 | 11,766.00 | 11,807.00 | 11,807.00 | 27,061 |
| 2024-12-27 | 11,761.00 | 12,152.00 | 11,761.00 | 11,932.00 | 11,932.00 | 70,026 |
| 2024-12-24 | 11,866.00 | 12,020.00 | 11,866.00 | 12,000.00 | 12,000.00 | 67,626 |
| 2024-12-23 | 11,680.00 | 12,036.00 | 11,680.00 | 11,972.00 | 11,972.00 | 47,725 |
| 2024-12-20 | 12,049.00 | 12,049.00 | 11,600.00 | 11,815.00 | 11,815.00 | 929,698 |
| 2024-12-19 | 12,049.00 | 12,225.00 | 11,764.00 | 11,827.00 | 11,827.00 | 182,077 |
| 2024-12-18 | 12,179.00 | 12,179.00 | 11,815.00 | 11,876.00 | 11,876.00 | 794,899 |
| 2024-12-17 | 12,000.00 | 12,133.00 | 11,881.00 | 11,950.00 | 11,950.00 | 192,040 |
| 2024-12-13 | 12,219.00 | 12,219.00 | 11,918.00 | 11,975.00 | 11,975.00 | 526,521 |
| 2024-12-12 | 12,298.00 | 12,305.00 | 12,014.00 | 12,014.00 | 12,014.00 | 79,473 |
| 2024-12-11 | 12,320.00 | 12,332.00 | 12,135.00 | 12,231.00 | 12,231.00 | 55,913 |
| 2024-12-10 | 12,200.00 | 12,405.00 | 12,101.00 | 12,321.00 | 12,321.00 | 104,102 |
| 2024-12-09 | 12,375.00 | 12,432.00 | 12,201.00 | 12,336.00 | 12,336.00 | 113,309 |
| 2024-12-06 | 12,101.00 | 12,389.00 | 12,101.00 | 12,274.00 | 12,274.00 | 67,665 |
| 2024-12-05 | 12,032.00 | 12,354.00 | 12,026.00 | 12,324.00 | 12,324.00 | 77,414 |
| 2024-12-04 | 11,899.00 | 12,030.00 | 11,772.00 | 12,000.00 | 12,000.00 | 178,438 |
| 2024-12-03 | 12,219.00 | 12,219.00 | 11,757.00 | 11,790.00 | 11,790.00 | 159,288 |
| 2024-12-02 | 11,950.00 | 12,195.00 | 11,866.00 | 11,942.00 | 11,942.00 | 83,994 |
| 2024-11-29 | 11,766.00 | 11,877.00 | 11,687.00 | 11,820.00 | 11,820.00 | 182,803 |
| 2024-11-28 | 11,783.00 | 11,893.00 | 11,694.00 | 11,800.00 | 11,800.00 | 430,965 |
| 2024-11-27 | 12,068.00 | 12,211.00 | 11,889.00 | 11,889.00 | 11,889.00 | 61,842 |
| 2024-11-26 | 12,030.00 | 12,379.00 | 11,917.00 | 12,151.00 | 12,151.00 | 43,763 |
| 2024-11-25 | 12,000.00 | 12,176.00 | 11,853.00 | 12,030.00 | 12,030.00 | 134,602 |
| 2024-11-22 | 11,801.00 | 12,317.00 | 11,801.00 | 12,114.00 | 12,114.00 | 200,155 |
| 2024-11-21 | 11,809.00 | 12,042.00 | 11,800.00 | 12,007.00 | 12,007.00 | 53,036 |
| 2024-11-20 | 11,959.00 | 11,959.00 | 11,710.00 | 11,876.00 | 11,876.00 | 70,062 |
| 2024-11-19 | 11,750.00 | 11,880.00 | 11,542.00 | 11,712.00 | 11,712.00 | 103,411 |
| 2024-11-18 | 11,583.00 | 12,156.00 | 11,583.00 | 11,669.00 | 11,669.00 | 67,049 |
| 2024-11-15 | 11,552.00 | 11,715.00 | 11,552.00 | 11,631.00 | 11,631.00 | 53,746 |
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.