JMSE:JSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.20	11.29	11.20	11.20	11.20	1.82%	12,231
Feb 26, 2026	11.00	11.28	11.00	11.00	11.00	-2.57%	104
Feb 25, 2026	11.29	11.29	11.00	11.29	11.29	2.64%	34,463
Feb 24, 2026	11.00	11.00	11.00	11.00	11.00	-	14,541
Feb 23, 2026	11.00	11.25	11.00	11.00	11.00	-2.22%	67,908
Feb 20, 2026	11.25	11.29	11.25	11.25	11.25	-0.35%	1,661
Feb 19, 2026	11.29	11.29	11.10	11.29	11.29	-	365
Feb 17, 2026	11.29	11.29	11.10	11.29	11.29	0.09%	4,124
Feb 16, 2026	11.28	11.29	11.10	11.28	11.28	-	15,370
Feb 13, 2026	11.28	11.30	11.28	11.28	11.28	-	1,896
Feb 12, 2026	11.28	11.30	11.28	11.28	11.28	5.82%	14,851
Feb 11, 2026	10.66	11.30	10.65	10.66	10.66	-4.82%	202,300
Feb 10, 2026	11.20	11.30	11.19	11.20	11.20	-0.88%	75,579
Feb 9, 2026	11.30	11.30	11.25	11.30	11.30	-	22,799
Feb 6, 2026	11.30	11.30	11.11	11.30	11.30	-	2,805
Feb 5, 2026	11.30	11.30	11.30	11.30	11.30	-	879
Feb 4, 2026	11.30	11.30	11.30	11.30	11.30	-	16,695
Feb 3, 2026	11.30	11.45	11.30	11.30	11.30	-0.44%	37,534
Feb 2, 2026	11.35	11.63	11.35	11.35	11.35	-2.41%	4,944
Jan 30, 2026	11.63	11.64	11.01	11.63	11.63	1.13%	7,409
Jan 29, 2026	11.50	11.50	11.22	11.50	11.50	-1.71%	11,474
Jan 28, 2026	11.70	11.70	10.53	11.70	11.70	0.69%	94,987
Jan 27, 2026	11.62	11.62	11.52	11.62	11.62	-	4,332
Jan 26, 2026	11.62	11.62	11.52	11.62	11.62	0.78%	8,090
Jan 23, 2026	11.53	11.62	11.50	11.53	11.53	-0.77%	10,236
Jan 22, 2026	11.62	11.64	11.20	11.62	11.62	-1.11%	21,155
Jan 21, 2026	11.75	11.78	11.20	11.75	11.75	-0.25%	47,738
Jan 20, 2026	11.78	11.78	11.30	11.78	11.78	4.71%	345
Jan 19, 2026	11.25	11.80	11.19	11.25	11.25	-4.34%	47,377
Jan 16, 2026	11.76	11.76	11.19	11.76	11.76	5.09%	2,852
Jan 15, 2026	11.19	11.78	10.40	11.19	11.19	1.63%	53,075
Jan 14, 2026	11.01	11.78	11.00	11.01	11.01	-3.00%	34,041
Jan 13, 2026	11.35	11.35	11.00	11.35	11.35	-3.81%	8,249
Jan 12, 2026	11.80	11.80	11.60	11.80	11.80	0.17%	7,434
Jan 9, 2026	11.78	11.78	11.78	11.78	11.78	-0.17%	85
Jan 8, 2026	11.80	11.80	11.50	11.80	11.80	0.08%	5,332
Jan 7, 2026	11.79	11.79	10.85	11.79	11.79	7.18%	42,571
Jan 6, 2026	11.00	11.00	10.75	11.00	11.00	-	21,194
Jan 5, 2026	11.00	11.00	10.90	11.00	11.00	-7.72%	49,819
Jan 2, 2026	11.92	11.92	11.50	11.92	11.92	0.08%	2,682
Dec 31, 2025	11.91	11.92	11.91	11.91	11.91	-0.08%	15,689
Dec 30, 2025	11.92	11.94	11.21	11.92	11.92	0.17%	2,232,289
Dec 29, 2025	11.90	11.94	11.40	11.90	11.90	13.01%	102,206
Dec 24, 2025	10.53	11.37	10.53	10.53	10.53	-6.81%	2,878
Dec 23, 2025	11.30	11.40	11.30	11.30	11.30	-0.88%	1,294
Dec 22, 2025	11.40	11.60	10.30	11.40	11.40	-1.30%	1,325,278
Dec 19, 2025	11.55	11.55	10.07	11.55	11.55	-0.77%	31,082
Dec 18, 2025	11.64	11.64	11.64	11.64	11.64	-	796
Dec 17, 2025	11.64	11.64	11.56	11.64	11.64	0.69%	42,000
Dec 16, 2025	11.56	11.56	11.55	11.56	11.56	0.09%	8,031