JSE Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-13 | 12,925.00 | 12,955.00 | 12,849.00 | 12,900.00 | 12,900.00 | 93,795 |
| 2025-05-12 | 12,946.00 | 13,072.00 | 12,853.00 | 12,906.00 | 12,906.00 | 354,904 |
| 2025-05-09 | 12,897.00 | 13,009.00 | 12,821.00 | 12,824.00 | 12,824.00 | 159,074 |
| 2025-05-08 | 13,039.00 | 13,039.00 | 12,862.00 | 12,893.00 | 12,893.00 | 117,451 |
| 2025-05-07 | 12,628.00 | 12,919.00 | 12,628.00 | 12,876.00 | 12,876.00 | 250,402 |
| 2025-05-06 | 12,823.00 | 12,909.00 | 12,653.00 | 12,800.00 | 12,800.00 | 161,448 |
| 2025-05-05 | 12,902.00 | 13,125.00 | 12,798.00 | 12,869.00 | 12,869.00 | 213,752 |
| 2025-05-02 | 12,820.00 | 12,986.00 | 12,738.00 | 12,903.00 | 12,903.00 | 191,894 |
| 2025-04-30 | 12,732.00 | 12,889.00 | 12,659.00 | 12,729.00 | 12,729.00 | 268,200 |
| 2025-04-29 | 12,491.00 | 12,792.00 | 12,491.00 | 12,692.00 | 12,692.00 | 145,201 |
| 2025-04-25 | 12,366.00 | 12,560.00 | 12,366.00 | 12,450.00 | 12,450.00 | 187,141 |
| 2025-04-24 | 12,680.00 | 12,680.00 | 12,450.00 | 12,450.00 | 12,450.00 | 412,804 |
| 2025-04-23 | 12,593.00 | 12,726.00 | 12,500.00 | 12,634.00 | 12,634.00 | 165,796 |
| 2025-04-22 | 12,547.00 | 12,625.00 | 12,398.00 | 12,495.00 | 12,495.00 | 129,698 |
| 2025-04-17 | 12,354.00 | 12,549.00 | 12,340.00 | 12,536.00 | 12,536.00 | 100,638 |
| 2025-04-16 | 12,348.00 | 12,384.00 | 12,254.00 | 12,362.00 | 12,362.00 | 133,866 |
| 2025-04-15 | 12,300.00 | 12,575.00 | 12,001.00 | 12,362.00 | 12,362.00 | 220,145 |
| 2025-04-14 | 12,250.00 | 12,259.00 | 11,981.00 | 12,259.00 | 12,259.00 | 114,235 |
| 2025-04-11 | 11,918.00 | 12,033.00 | 11,820.00 | 11,950.00 | 11,950.00 | 280,763 |
| 2025-04-10 | 12,253.00 | 12,405.00 | 11,897.00 | 11,900.00 | 11,900.00 | 463,234 |
| 2025-04-09 | 12,093.00 | 12,351.00 | 11,783.00 | 11,860.00 | 11,860.00 | 305,323 |
| 2025-04-08 | 11,655.00 | 12,216.00 | 11,253.00 | 12,216.00 | 12,216.00 | 479,213 |
| 2025-04-07 | 11,102.00 | 11,685.00 | 10,657.00 | 11,650.00 | 11,650.00 | 1,034,225 |
| 2025-04-04 | 11,312.00 | 11,694.00 | 11,150.00 | 11,335.00 | 11,335.00 | 454,852 |
| 2025-04-03 | 11,940.00 | 11,940.00 | 11,255.00 | 11,400.00 | 11,400.00 | 836,455 |
| 2025-04-02 | 12,179.00 | 12,179.00 | 11,731.00 | 11,731.00 | 11,731.00 | 225,108 |
| 2025-04-01 | 12,532.00 | 12,742.00 | 12,395.00 | 12,742.00 | 12,742.00 | 224,031 |
| 2025-03-31 | 12,700.00 | 12,749.00 | 12,363.00 | 12,389.00 | 12,389.00 | 415,205 |
| 2025-03-28 | 12,806.00 | 12,806.00 | 12,596.00 | 12,666.00 | 12,666.00 | 182,557 |
| 2025-03-27 | 12,746.00 | 12,832.00 | 12,534.00 | 12,654.00 | 12,654.00 | 145,875 |
| 2025-03-26 | 12,861.00 | 12,929.00 | 12,684.00 | 12,703.00 | 12,703.00 | 100,081 |
| 2025-03-25 | 12,403.00 | 12,995.00 | 12,403.00 | 12,746.00 | 12,746.00 | 163,389 |
| 2025-03-24 | 12,870.00 | 12,870.00 | 12,427.00 | 12,463.00 | 12,463.00 | 97,189 |
| 2025-03-20 | 12,401.00 | 12,648.00 | 12,401.00 | 12,606.00 | 12,606.00 | 448,854 |
| 2025-03-19 | 12,612.00 | 12,820.00 | 12,479.00 | 12,532.00 | 12,532.00 | 134,388 |
| 2025-03-18 | 12,800.00 | 12,877.00 | 12,550.00 | 12,612.00 | 12,612.00 | 196,273 |
| 2025-03-17 | 12,792.00 | 12,889.00 | 12,706.00 | 12,706.00 | 12,706.00 | 136,876 |
| 2025-03-14 | 12,876.00 | 12,876.00 | 12,521.00 | 12,792.00 | 12,792.00 | 63,773 |
| 2025-03-13 | 12,660.00 | 12,862.00 | 12,600.00 | 12,689.00 | 12,689.00 | 108,782 |
| 2025-03-12 | 12,752.00 | 12,752.00 | 12,440.00 | 12,656.00 | 12,656.00 | 145,990 |
| 2025-03-11 | 13,080.00 | 13,080.00 | 12,551.00 | 12,613.00 | 12,613.00 | 260,587 |
| 2025-03-10 | 13,033.00 | 13,314.00 | 12,890.00 | 12,950.00 | 12,950.00 | 407,074 |
| 2025-03-07 | 13,000.00 | 13,168.00 | 12,915.00 | 13,010.00 | 13,010.00 | 354,051 |
| 2025-03-06 | 13,212.00 | 13,212.00 | 12,962.00 | 13,001.00 | 13,001.00 | 179,038 |
| 2025-03-05 | 12,981.00 | 13,247.00 | 12,981.00 | 13,149.00 | 13,149.00 | 194,310 |
| 2025-03-04 | 12,601.00 | 12,986.00 | 12,547.00 | 12,916.00 | 12,916.00 | 392,118 |
| 2025-03-03 | 12,236.00 | 12,613.00 | 12,220.00 | 12,601.00 | 12,601.00 | 135,188 |
| 2025-02-28 | 12,495.00 | 12,574.00 | 12,348.00 | 12,348.00 | 12,348.00 | 131,584 |
| 2025-02-27 | 12,524.00 | 12,676.00 | 12,454.00 | 12,538.00 | 12,538.00 | 127,630 |
| 2025-02-26 | 12,457.00 | 12,703.00 | 12,457.00 | 12,617.00 | 12,617.00 | 75,609 |
| 2025-02-25 | 12,505.00 | 12,547.00 | 12,310.00 | 12,519.00 | 12,519.00 | 55,247 |
| 2025-02-24 | 12,484.00 | 12,558.00 | 12,386.00 | 12,428.00 | 12,428.00 | 378,360 |
| 2025-02-21 | 12,380.00 | 12,557.00 | 12,277.00 | 12,543.00 | 12,543.00 | 148,130 |
| 2025-02-20 | 12,374.00 | 12,374.00 | 12,183.00 | 12,329.00 | 12,329.00 | 126,312 |
| 2025-02-19 | 12,459.00 | 12,621.00 | 12,250.00 | 12,304.00 | 12,304.00 | 166,892 |
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.