JSE Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-21 | 10,940.00 | 11,078.00 | 10,940.00 | 11,053.00 | 11,053.00 | 55,512 |
| 2024-08-20 | 10,930.00 | 11,106.00 | 10,930.00 | 10,967.00 | 10,967.00 | 48,681 |
| 2024-08-19 | 10,920.00 | 11,008.00 | 10,894.00 | 10,968.00 | 10,968.00 | 41,815 |
| 2024-08-16 | 10,750.00 | 10,873.00 | 10,675.00 | 10,873.00 | 10,873.00 | 112,733 |
| 2024-08-15 | 10,791.00 | 10,791.00 | 10,495.00 | 10,749.00 | 10,749.00 | 29,227 |
| 2024-08-14 | 10,455.00 | 10,669.00 | 10,376.00 | 10,479.00 | 10,479.00 | 109,430 |
| 2024-08-13 | 10,500.00 | 10,530.00 | 10,350.00 | 10,455.00 | 10,455.00 | 34,397 |
| 2024-08-12 | 10,664.00 | 10,664.00 | 10,533.00 | 10,533.00 | 10,533.00 | 39,779 |
| 2024-08-08 | 10,447.00 | 11,427.00 | 10,328.00 | 10,550.00 | 10,550.00 | 56,804 |
| 2024-08-07 | 10,328.00 | 10,614.00 | 10,328.00 | 10,447.00 | 10,447.00 | 105,750 |
| 2024-08-06 | 10,785.00 | 10,785.00 | 10,448.00 | 10,624.00 | 10,624.00 | 47,012 |
| 2024-08-05 | 10,405.00 | 10,591.00 | 10,319.00 | 10,567.00 | 10,567.00 | 47,803 |
| 2024-08-02 | 10,700.00 | 10,700.00 | 10,535.00 | 10,635.00 | 10,635.00 | 36,451 |
| 2024-08-01 | 10,677.00 | 10,851.00 | 10,577.00 | 10,720.00 | 10,720.00 | 54,567 |
| 2024-07-31 | 10,345.00 | 10,721.00 | 10,345.00 | 10,650.00 | 10,650.00 | 100,826 |
| 2024-07-30 | 10,649.00 | 10,750.00 | 10,459.00 | 10,459.00 | 10,459.00 | 95,039 |
| 2024-07-29 | 10,625.00 | 10,911.00 | 10,625.00 | 10,650.00 | 10,650.00 | 112,068 |
| 2024-07-26 | 10,256.00 | 10,590.00 | 10,199.00 | 10,590.00 | 10,590.00 | 63,947 |
| 2024-07-25 | 10,483.00 | 10,486.00 | 10,189.00 | 10,278.00 | 10,278.00 | 54,011 |
| 2024-07-24 | 10,500.00 | 10,618.00 | 10,393.00 | 10,602.00 | 10,602.00 | 43,764 |
| 2024-07-23 | 10,167.00 | 10,477.00 | 10,167.00 | 10,477.00 | 10,477.00 | 62,682 |
| 2024-07-22 | 10,200.00 | 10,297.00 | 10,063.00 | 10,297.00 | 10,297.00 | 88,528 |
| 2024-07-19 | 10,081.00 | 10,199.00 | 10,000.00 | 10,057.00 | 10,057.00 | 73,962 |
| 2024-07-18 | 10,324.00 | 10,324.00 | 10,050.00 | 10,052.00 | 10,052.00 | 95,403 |
| 2024-07-17 | 10,364.00 | 10,364.00 | 10,103.00 | 10,227.00 | 10,227.00 | 103,801 |
| 2024-07-16 | 10,298.00 | 10,350.00 | 10,275.00 | 10,290.00 | 10,290.00 | 102,012 |
| 2024-07-15 | 10,409.00 | 10,443.00 | 10,338.00 | 10,360.00 | 10,360.00 | 25,640 |
| 2024-07-12 | 10,745.00 | 10,745.00 | 10,270.00 | 10,346.00 | 10,346.00 | 60,327 |
| 2024-07-11 | 10,547.00 | 10,564.00 | 10,362.00 | 10,400.00 | 10,400.00 | 93,123 |
| 2024-07-10 | 10,699.00 | 10,705.00 | 10,499.00 | 10,528.00 | 10,528.00 | 165,588 |
| 2024-07-09 | 10,498.00 | 10,692.00 | 10,425.00 | 10,650.00 | 10,650.00 | 328,046 |
| 2024-07-08 | 10,398.00 | 10,599.00 | 10,269.00 | 10,407.00 | 10,407.00 | 297,430 |
| 2024-07-05 | 10,504.00 | 10,530.00 | 10,350.00 | 10,354.00 | 10,354.00 | 364,672 |
| 2024-07-04 | 10,678.00 | 10,766.00 | 10,582.00 | 10,600.00 | 10,600.00 | 180,568 |
| 2024-07-03 | 10,712.00 | 10,753.00 | 10,661.00 | 10,678.00 | 10,678.00 | 37,806 |
| 2024-07-02 | 10,751.00 | 10,827.00 | 10,653.00 | 10,700.00 | 10,700.00 | 213,873 |
| 2024-07-01 | 10,900.00 | 11,083.00 | 10,730.00 | 10,780.00 | 10,780.00 | 293,147 |
| 2024-06-28 | 10,707.00 | 10,977.00 | 10,655.00 | 10,875.00 | 10,875.00 | 272,175 |
| 2024-06-27 | 10,675.00 | 10,859.00 | 10,650.00 | 10,728.00 | 10,728.00 | 40,487 |
| 2024-06-26 | 10,801.00 | 10,815.00 | 10,650.00 | 10,708.00 | 10,708.00 | 110,776 |
| 2024-06-25 | 10,885.00 | 10,935.00 | 10,650.00 | 10,772.00 | 10,772.00 | 136,322 |
| 2024-06-24 | 10,915.00 | 10,940.00 | 10,722.00 | 10,820.00 | 10,820.00 | 464,611 |
| 2024-06-21 | 10,226.00 | 10,829.00 | 10,226.00 | 10,829.00 | 10,829.00 | 382,635 |
| 2024-06-20 | 10,700.00 | 10,711.00 | 10,600.00 | 10,650.00 | 10,650.00 | 148,029 |
| 2024-06-19 | 10,716.00 | 10,800.00 | 10,367.00 | 10,693.00 | 10,693.00 | 181,997 |
| 2024-06-18 | 10,050.00 | 10,651.00 | 9,674.00 | 10,476.00 | 10,476.00 | 694,592 |
| 2024-06-14 | 9,532.00 | 9,950.00 | 9,506.00 | 9,950.00 | 9,950.00 | 100,448 |
| 2024-06-13 | 9,487.00 | 9,585.00 | 9,350.00 | 9,478.00 | 9,478.00 | 78,380 |
| 2024-06-12 | 9,455.00 | 9,583.00 | 9,420.00 | 9,503.00 | 9,503.00 | 39,605 |
| 2024-06-11 | 9,184.00 | 9,628.00 | 9,184.00 | 9,550.00 | 9,550.00 | 64,285 |
| 2024-06-10 | 9,171.00 | 9,331.00 | 9,171.00 | 9,259.00 | 9,259.00 | 25,378 |
| 2024-06-07 | 9,200.00 | 9,221.00 | 9,083.00 | 9,221.00 | 9,221.00 | 42,415 |
| 2024-06-06 | 9,101.00 | 9,282.00 | 9,101.00 | 9,241.00 | 9,241.00 | 35,990 |
| 2024-06-05 | 9,420.00 | 9,420.00 | 9,141.00 | 9,206.00 | 9,206.00 | 30,901 |
| 2024-06-04 | 9,397.00 | 9,397.00 | 9,192.00 | 9,192.00 | 9,192.00 | 38,275 |
| 2024-06-03 | 9,048.00 | 9,447.00 | 9,048.00 | 9,390.00 | 9,390.00 | 58,509 |
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.