JMSE:JSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	10.05	10.79	10.05	10.05	10.05	-2.43%	53,589
Jun 11, 2026	10.30	10.80	10.30	10.30	10.30	-	5,055
Jun 10, 2026	10.30	10.80	10.30	10.30	10.30	-4.54%	3,946
Jun 9, 2026	10.79	10.79	10.79	10.79	10.79	4.66%	1
Jun 8, 2026	10.31	10.31	10.30	10.31	10.31	1.88%	27,595
Jun 5, 2026	10.12	10.65	10.11	10.12	10.12	-0.78%	30,996
Jun 4, 2026	10.20	10.20	10.15	10.20	10.20	0.49%	16,471
Jun 3, 2026	10.15	10.80	10.15	10.15	10.15	-2.87%	51,845
Jun 2, 2026	10.45	10.80	10.45	10.45	10.45	3.98%	7,451
Jun 1, 2026	10.05	10.85	10.05	10.05	10.05	-7.37%	95,212
May 29, 2026	10.85	10.85	10.80	10.85	10.85	2.36%	165,205
May 28, 2026	10.60	10.60	10.55	10.60	10.60	4.23%	202,006
May 27, 2026	10.17	10.60	10.00	10.17	10.17	-4.06%	82,307
May 26, 2026	10.60	10.60	10.40	10.60	10.60	3.41%	16,129
May 22, 2026	10.25	10.85	10.25	10.25	10.25	-5.53%	28,363
May 21, 2026	10.85	10.85	10.50	10.85	10.85	3.33%	332,086
May 20, 2026	10.50	11.20	10.50	10.50	10.50	-7.81%	203,881
May 19, 2026	11.39	11.48	10.99	11.39	11.39	-0.96%	7,920
May 18, 2026	11.50	11.96	10.91	11.50	11.50	-0.43%	102,253
May 15, 2026	11.55	11.96	11.55	11.55	11.55	-3.43%	6,145
May 14, 2026	11.96	11.96	11.60	11.96	11.96	0.76%	1,236
May 13, 2026	11.96	11.96	11.90	11.96	11.87	-	2,160
May 12, 2026	11.96	12.00	11.96	11.96	11.87	-0.33%	18,427
May 11, 2026	12.00	12.04	12.00	12.00	11.91	-0.33%	1,126
May 8, 2026	12.04	12.04	12.00	12.04	11.95	3.79%	2,964
May 7, 2026	11.60	12.04	11.60	11.60	11.51	-	8,154
May 6, 2026	11.60	12.05	11.60	11.60	11.51	-3.73%	6,198
May 5, 2026	12.05	12.30	11.83	12.05	11.96	-2.03%	8,662
May 4, 2026	12.30	12.32	11.50	12.30	12.21	-0.24%	849
May 1, 2026	12.33	12.40	12.33	12.33	12.24	-0.56%	1,514
Apr 30, 2026	12.40	12.90	10.86	12.40	12.31	-0.72%	202,932
Apr 29, 2026	12.49	12.75	12.49	12.49	12.40	-2.42%	98,028
Apr 28, 2026	12.80	12.80	12.07	12.80	12.70	4.92%	14,870
Apr 27, 2026	12.20	12.80	12.00	12.20	12.11	1.67%	2,187
Apr 24, 2026	12.00	12.90	12.00	12.00	11.91	-4.31%	49,756
Apr 23, 2026	12.54	12.54	12.54	12.54	12.45	4.41%	2,300
Apr 22, 2026	12.01	12.50	12.01	12.01	11.92	-3.92%	2,068
Apr 21, 2026	12.50	12.90	12.50	12.50	12.41	4.17%	2,427
Apr 20, 2026	12.00	12.00	12.00	12.00	11.91	-6.98%	10,001
Apr 17, 2026	12.90	12.90	12.90	12.90	12.80	-	8,380
Apr 16, 2026	12.90	12.90	12.05	12.90	12.80	0.08%	7,037
Apr 15, 2026	12.89	12.89	12.00	12.89	12.79	-0.08%	2,145
Apr 14, 2026	12.90	12.90	12.05	12.90	12.80	7.50%	11,173
Apr 13, 2026	12.00	12.50	12.00	12.00	11.91	-	9,660
Apr 10, 2026	12.00	12.85	12.00	12.00	11.91	-6.61%	9,422
Apr 9, 2026	12.85	12.85	12.80	12.85	12.75	5.33%	7,490
Apr 8, 2026	12.20	12.90	12.20	12.20	12.11	-3.25%	4,489
Apr 7, 2026	12.61	12.90	12.61	12.61	12.52	3.28%	955
Apr 2, 2026	12.21	12.90	12.21	12.21	12.12	-5.35%	7,755
Apr 1, 2026	12.90	13.00	12.00	12.90	12.80	6.61%	4,684