JMSE:JSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	12.10	12.10	11.50	12.10	12.01	0.83%	1,849,660
Mar 30, 2026	12.00	12.00	11.00	12.00	11.91	-	103,110
Mar 27, 2026	12.00	12.00	10.91	12.00	11.91	9.89%	100,553
Mar 26, 2026	10.92	11.25	10.92	10.92	10.84	-2.50%	90,996
Mar 25, 2026	11.20	11.25	11.20	11.20	11.12	-0.09%	6,407
Mar 24, 2026	11.21	11.21	11.20	11.21	11.13	-	136,606
Mar 23, 2026	11.21	11.21	11.20	11.21	11.13	0.09%	63,482
Mar 20, 2026	11.20	11.20	11.20	11.20	11.12	2.75%	5,773
Mar 19, 2026	10.90	11.05	10.90	10.90	10.82	-1.36%	51,126
Mar 18, 2026	11.05	11.20	11.05	11.05	10.97	0.45%	6,513
Mar 17, 2026	11.00	11.20	10.80	11.00	10.92	4.76%	13,387
Mar 16, 2026	10.50	11.20	10.50	10.50	10.42	-6.08%	8,394
Mar 13, 2026	11.18	11.20	11.18	11.18	11.10	-0.18%	291
Mar 12, 2026	11.20	11.21	11.00	11.20	11.12	2.75%	6,507