JSE Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14,700.00 | 14,899.00 | 14,663.00 | 14,700.00 | 14,700.00 | 216,266 |
| 2026-10-15 | 14,905.00 | 14,905.00 | 14,687.00 | 14,820.00 | 14,820.00 | 136,580 |
| 2026-10-14 | 14,950.00 | 15,015.00 | 14,789.00 | 14,789.00 | 14,789.00 | 322,291 |
| 2026-10-13 | 14,900.00 | 14,938.00 | 14,850.00 | 14,900.00 | 14,900.00 | 655,017 |
| 2026-10-12 | 14,850.00 | 14,950.00 | 14,850.00 | 14,898.00 | 14,898.00 | 206,350 |
| 2026-10-09 | 14,691.00 | 14,913.00 | 14,685.00 | 14,850.00 | 14,850.00 | 290,262 |
| 2026-10-08 | 14,840.00 | 14,949.00 | 14,684.00 | 14,855.00 | 14,855.00 | 120,435 |
| 2026-10-07 | 14,908.00 | 14,960.00 | 14,668.00 | 14,840.00 | 14,840.00 | 109,868 |
| 2026-10-06 | 14,813.00 | 14,955.00 | 14,813.00 | 14,900.00 | 14,900.00 | 354,672 |
| 2026-10-05 | 14,901.00 | 15,302.00 | 14,775.00 | 14,850.00 | 14,850.00 | 208,707 |
| 2026-10-02 | 15,401.00 | 15,401.00 | 15,001.00 | 15,220.00 | 15,220.00 | 26,881 |
| 2026-10-01 | 15,330.00 | 15,583.00 | 14,900.00 | 15,115.00 | 15,115.00 | 174,064 |
| 2026-09-30 | 15,006.00 | 15,228.00 | 15,006.00 | 15,027.00 | 15,027.00 | 125,590 |
| 2026-09-29 | 15,249.00 | 15,541.00 | 14,950.00 | 15,067.00 | 15,067.00 | 35,307 |
| 2026-09-28 | 15,217.00 | 15,694.00 | 15,217.00 | 15,300.00 | 15,300.00 | 421,355 |
| 2026-09-25 | 15,639.00 | 15,639.00 | 15,204.00 | 15,353.00 | 15,353.00 | 25,159 |
| 2026-09-23 | 15,600.00 | 15,627.00 | 15,275.00 | 15,353.00 | 15,353.00 | 64,518 |
| 2026-09-22 | 15,496.00 | 15,750.00 | 15,496.00 | 15,571.00 | 15,571.00 | 55,484 |
| 2026-09-21 | 15,700.00 | 15,714.00 | 15,448.00 | 15,700.00 | 15,700.00 | 42,558 |
| 2026-09-18 | 15,472.00 | 15,700.00 | 15,275.00 | 15,700.00 | 15,700.00 | 310,943 |
| 2026-09-17 | 15,428.00 | 15,600.00 | 15,322.00 | 15,414.00 | 15,414.00 | 30,820 |
| 2026-09-16 | 15,785.00 | 15,785.00 | 15,303.00 | 15,371.00 | 15,371.00 | 29,809 |
| 2026-09-15 | 15,184.00 | 15,640.00 | 15,145.00 | 15,640.00 | 15,640.00 | 90,151 |
| 2026-09-14 | 15,417.00 | 15,546.00 | 15,118.00 | 15,210.00 | 15,210.00 | 126,015 |
| 2026-09-11 | 15,400.00 | 15,481.00 | 15,380.00 | 15,407.00 | 15,407.00 | 164,294 |
| 2026-09-10 | 15,552.00 | 15,552.00 | 15,343.00 | 15,461.00 | 15,461.00 | 57,781 |
| 2026-09-09 | 15,328.00 | 15,532.00 | 15,328.00 | 15,400.00 | 15,400.00 | 59,708 |
| 2026-09-08 | 15,250.00 | 15,511.00 | 15,250.00 | 15,435.00 | 15,435.00 | 58,917 |
| 2026-09-07 | 15,360.00 | 15,544.00 | 15,300.00 | 15,300.00 | 15,300.00 | 30,110 |
| 2026-09-04 | 15,451.00 | 15,605.00 | 15,395.00 | 15,424.00 | 15,424.00 | 38,604 |
| 2026-09-03 | 15,348.00 | 15,587.00 | 15,348.00 | 15,420.00 | 15,420.00 | 56,771 |
| 2026-09-02 | 15,421.00 | 15,665.00 | 15,413.00 | 15,413.00 | 15,413.00 | 35,980 |
| 2026-09-01 | 15,792.00 | 15,812.00 | 15,547.00 | 15,608.00 | 15,608.00 | 46,589 |
| 2026-08-31 | 15,699.00 | 15,915.00 | 15,584.00 | 15,719.00 | 15,719.00 | 238,625 |
| 2026-08-28 | 15,694.00 | 15,700.00 | 15,499.00 | 15,601.00 | 15,601.00 | 118,382 |
| 2026-08-27 | 15,478.00 | 15,478.00 | 15,478.00 | 15,478.00 | 15,478.00 | 91,203 |
| 2026-08-26 | 15,400.00 | 15,478.00 | 15,352.00 | 15,478.00 | 15,478.00 | 42,978 |
| 2026-08-25 | 15,282.00 | 15,408.00 | 15,234.00 | 15,400.00 | 15,400.00 | 142,360 |
| 2026-08-24 | 15,486.00 | 15,486.00 | 15,300.00 | 15,300.00 | 15,300.00 | 56,187 |
| 2026-08-21 | 15,478.00 | 15,500.00 | 15,325.00 | 15,400.00 | 15,400.00 | 61,690 |
| 2026-08-20 | 15,436.00 | 15,436.00 | 15,278.00 | 15,402.00 | 15,402.00 | 68,399 |
| 2026-08-19 | 15,697.00 | 15,697.00 | 15,339.00 | 15,490.00 | 15,490.00 | 45,548 |
| 2026-08-18 | 15,385.00 | 15,700.00 | 15,320.00 | 15,381.00 | 15,381.00 | 114,942 |
| 2026-08-17 | 15,650.00 | 15,754.00 | 15,305.00 | 15,452.00 | 15,452.00 | 61,240 |
| 2026-08-14 | 15,119.00 | 15,540.00 | 15,119.00 | 15,540.00 | 15,540.00 | 186,160 |
| 2026-08-13 | 15,099.00 | 15,133.00 | 15,000.00 | 15,125.00 | 15,125.00 | 112,233 |
| 2026-08-12 | 15,041.00 | 15,097.00 | 14,901.00 | 15,000.00 | 15,000.00 | 321,218 |
| 2026-08-11 | 15,284.00 | 15,536.00 | 15,004.00 | 15,078.00 | 15,078.00 | 202,078 |
| 2026-08-07 | 15,290.00 | 15,473.00 | 15,290.00 | 15,436.00 | 15,436.00 | 63,186 |
| 2026-08-06 | 15,399.00 | 15,500.00 | 15,229.00 | 15,466.00 | 15,466.00 | 125,442 |
| 2026-08-05 | 15,320.00 | 15,510.00 | 15,271.00 | 15,350.00 | 15,350.00 | 98,507 |
| 2026-08-04 | 15,100.00 | 15,524.00 | 14,862.00 | 15,100.00 | 15,100.00 | 890,172 |
| 2026-08-03 | 15,245.00 | 15,245.00 | 14,809.00 | 14,950.00 | 14,950.00 | 231,892 |
| 2026-07-31 | 15,095.00 | 15,275.00 | 15,056.00 | 15,070.00 | 15,070.00 | 57,609 |
| 2026-07-30 | 15,372.00 | 15,372.00 | 15,069.00 | 15,153.00 | 15,153.00 | 94,326 |
| 2026-07-29 | 15,230.00 | 15,230.00 | 15,011.00 | 15,140.00 | 15,140.00 | 41,616 |
| 2026-07-28 | 14,967.00 | 15,098.00 | 14,967.00 | 15,040.00 | 15,040.00 | 177,728 |
| 2026-07-27 | 15,151.00 | 15,382.00 | 14,905.00 | 15,000.00 | 15,000.00 | 68,257 |
| 2026-07-24 | 14,902.00 | 15,309.00 | 14,902.00 | 15,150.00 | 15,150.00 | 87,702 |
| 2026-07-23 | 14,951.00 | 15,098.00 | 14,650.00 | 14,954.00 | 14,954.00 | 169,313 |
Page 1 of 3 · 125 trading daysOlder →
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.