JSE Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 11,623.00 | 12,003.00 | 11,623.00 | 11,681.00 | 11,681.00 | 155,722 |
| 2024-11-13 | 12,179.00 | 12,179.00 | 11,514.00 | 11,684.00 | 11,684.00 | 24,597 |
| 2024-11-12 | 11,618.00 | 11,800.00 | 11,576.00 | 11,750.00 | 11,750.00 | 159,634 |
| 2024-11-11 | 11,900.00 | 12,087.00 | 11,541.00 | 11,618.00 | 11,618.00 | 119,808 |
| 2024-11-08 | 12,199.00 | 12,199.00 | 11,922.00 | 11,998.00 | 11,998.00 | 95,904 |
| 2024-11-07 | 12,313.00 | 12,462.00 | 12,149.00 | 12,169.00 | 12,169.00 | 67,611 |
| 2024-11-06 | 12,687.00 | 12,720.00 | 12,302.00 | 12,313.00 | 12,313.00 | 58,504 |
| 2024-11-05 | 12,551.00 | 12,795.00 | 12,551.00 | 12,625.00 | 12,625.00 | 54,819 |
| 2024-11-04 | 12,768.00 | 12,799.00 | 12,504.00 | 12,600.00 | 12,600.00 | 38,263 |
| 2024-11-01 | 12,512.00 | 12,798.00 | 12,436.00 | 12,648.00 | 12,648.00 | 61,931 |
| 2024-10-31 | 12,490.00 | 12,721.00 | 12,353.00 | 12,536.00 | 12,536.00 | 137,776 |
| 2024-10-30 | 12,354.00 | 12,799.00 | 12,354.00 | 12,602.00 | 12,602.00 | 93,424 |
| 2024-10-29 | 12,780.00 | 12,893.00 | 12,370.00 | 12,494.00 | 12,494.00 | 49,667 |
| 2024-10-28 | 12,279.00 | 12,590.00 | 12,228.00 | 12,576.00 | 12,576.00 | 104,646 |
| 2024-10-25 | 12,399.00 | 12,529.00 | 12,304.00 | 12,342.00 | 12,342.00 | 92,959 |
| 2024-10-24 | 12,424.00 | 12,675.00 | 12,423.00 | 12,423.00 | 12,423.00 | 61,195 |
| 2024-10-23 | 12,450.00 | 12,584.00 | 12,416.00 | 12,503.00 | 12,503.00 | 31,855 |
| 2024-10-22 | 12,598.00 | 12,648.00 | 12,305.00 | 12,449.00 | 12,449.00 | 100,578 |
| 2024-10-21 | 12,386.00 | 12,577.00 | 12,360.00 | 12,516.00 | 12,516.00 | 49,011 |
| 2024-10-18 | 12,592.00 | 12,623.00 | 12,415.00 | 12,514.00 | 12,514.00 | 48,016 |
| 2024-10-17 | 12,580.00 | 12,699.00 | 12,428.00 | 12,428.00 | 12,428.00 | 100,860 |
| 2024-10-16 | 12,785.00 | 12,785.00 | 12,455.00 | 12,455.00 | 12,455.00 | 205,575 |
| 2024-10-15 | 12,710.00 | 12,898.00 | 12,674.00 | 12,748.00 | 12,748.00 | 138,798 |
| 2024-10-14 | 12,573.00 | 12,852.00 | 12,538.00 | 12,710.00 | 12,710.00 | 77,237 |
| 2024-10-11 | 12,256.00 | 12,663.00 | 12,217.00 | 12,574.00 | 12,574.00 | 56,987 |
| 2024-10-10 | 12,217.00 | 12,488.00 | 12,217.00 | 12,256.00 | 12,256.00 | 122,642 |
| 2024-10-09 | 12,300.00 | 12,455.00 | 12,271.00 | 12,396.00 | 12,396.00 | 25,388 |
| 2024-10-08 | 12,480.00 | 12,515.00 | 12,318.00 | 12,500.00 | 12,500.00 | 124,598 |
| 2024-10-07 | 12,580.00 | 12,725.00 | 12,454.00 | 12,500.00 | 12,500.00 | 146,781 |
| 2024-10-04 | 12,897.00 | 12,897.00 | 12,401.00 | 12,580.00 | 12,580.00 | 27,428 |
| 2024-10-03 | 12,824.00 | 12,824.00 | 12,575.00 | 12,601.00 | 12,601.00 | 184,190 |
| 2024-10-02 | 12,632.00 | 12,823.00 | 12,556.00 | 12,697.00 | 12,697.00 | 51,984 |
| 2024-10-01 | 12,830.00 | 12,938.00 | 12,636.00 | 12,663.00 | 12,663.00 | 111,394 |
| 2024-09-30 | 13,000.00 | 13,098.00 | 12,781.00 | 12,827.00 | 12,827.00 | 66,492 |
| 2024-09-27 | 12,575.00 | 13,000.00 | 12,575.00 | 12,879.00 | 12,879.00 | 138,201 |
| 2024-09-26 | 12,854.00 | 13,124.00 | 12,854.00 | 12,854.00 | 12,854.00 | 920,059 |
| 2024-09-25 | 12,644.00 | 13,078.00 | 12,519.00 | 12,851.00 | 12,851.00 | 343,178 |
| 2024-09-23 | 12,180.00 | 12,512.00 | 11,901.00 | 12,434.00 | 12,434.00 | 787,511 |
| 2024-09-20 | 11,996.00 | 12,082.00 | 11,836.00 | 12,082.00 | 12,082.00 | 424,405 |
| 2024-09-19 | 11,979.00 | 12,146.00 | 11,950.00 | 12,000.00 | 12,000.00 | 223,749 |
| 2024-09-18 | 12,065.00 | 12,065.00 | 11,844.00 | 11,971.00 | 11,971.00 | 43,407 |
| 2024-09-17 | 11,783.00 | 12,118.00 | 11,783.00 | 12,069.00 | 12,069.00 | 143,372 |
| 2024-09-16 | 12,035.00 | 12,035.00 | 11,801.00 | 11,924.00 | 11,924.00 | 38,669 |
| 2024-09-13 | 12,049.00 | 12,090.00 | 11,900.00 | 11,955.00 | 11,955.00 | 158,251 |
| 2024-09-12 | 11,930.00 | 12,049.00 | 11,887.00 | 11,915.00 | 11,915.00 | 170,003 |
| 2024-09-11 | 12,075.00 | 12,152.00 | 11,833.00 | 11,900.00 | 11,900.00 | 211,358 |
| 2024-09-10 | 11,760.00 | 12,055.00 | 11,692.00 | 12,020.00 | 12,020.00 | 267,556 |
| 2024-09-09 | 11,749.00 | 11,749.00 | 11,591.00 | 11,721.00 | 11,721.00 | 37,596 |
| 2024-09-06 | 11,539.00 | 11,671.00 | 11,303.00 | 11,600.00 | 11,600.00 | 230,896 |
| 2024-09-05 | 11,289.00 | 11,617.00 | 11,279.00 | 11,482.00 | 11,482.00 | 62,952 |
| 2024-09-04 | 11,200.00 | 11,548.00 | 10,767.00 | 11,372.00 | 11,372.00 | 375,966 |
| 2024-09-03 | 11,599.00 | 11,599.00 | 11,214.00 | 11,250.00 | 11,250.00 | 164,889 |
| 2024-09-02 | 11,610.00 | 11,710.00 | 11,419.00 | 11,500.00 | 11,500.00 | 101,859 |
| 2024-08-30 | 12,150.00 | 12,150.00 | 11,656.00 | 11,700.00 | 11,700.00 | 114,060 |
| 2024-08-29 | 11,977.00 | 12,153.00 | 11,972.00 | 12,036.00 | 12,036.00 | 113,138 |
| 2024-08-28 | 11,952.00 | 12,195.00 | 11,621.00 | 11,945.00 | 11,945.00 | 68,454 |
| 2024-08-27 | 11,591.00 | 11,954.00 | 11,591.00 | 11,900.00 | 11,900.00 | 218,999 |
| 2024-08-26 | 11,512.00 | 11,759.00 | 11,442.00 | 11,523.00 | 11,523.00 | 322,648 |
| 2024-08-23 | 11,141.00 | 11,558.00 | 11,100.00 | 11,399.00 | 11,399.00 | 189,464 |
| 2024-08-22 | 11,050.00 | 11,199.00 | 10,965.00 | 11,000.00 | 11,000.00 | 117,410 |
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.