JSE Limited (JSE:JSE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,398
-202 (-1.49%)
Aug 8, 2025, 5:00 PM SAST
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 13,603.00 | 13,675.00 | 13,359.00 | 13,400.00 | 13,398.00 | -1.46% | 171,279 |
| Aug 7, 2025 | 13,501.00 | 13,680.00 | 13,481.00 | 13,599.00 | 13,599.00 | 0.31% | 302,199 |
| Aug 6, 2025 | 13,455.00 | 13,900.00 | 13,400.00 | 13,557.00 | 13,557.00 | 0.59% | 134,220 |
| Aug 5, 2025 | 13,763.00 | 13,898.00 | 13,401.00 | 13,478.00 | 13,478.00 | -1.14% | 108,612 |
| Aug 4, 2025 | 13,471.00 | 13,675.00 | 13,471.00 | 13,633.00 | 13,633.00 | 1.32% | 88,993 |
| Aug 1, 2025 | 13,605.00 | 13,679.00 | 13,429.00 | 13,456.00 | 13,456.00 | -1.16% | 199,325 |
| Jul 31, 2025 | 13,681.00 | 13,707.00 | 13,566.00 | 13,614.00 | 13,614.00 | -0.48% | 244,755 |
| Jul 30, 2025 | 13,539.00 | 13,679.00 | 13,442.00 | 13,679.00 | 13,679.00 | 1.33% | 53,800 |
| Jul 29, 2025 | 13,530.00 | 13,670.00 | 13,402.00 | 13,499.00 | 13,499.00 | -0.13% | 135,919 |
| Jul 28, 2025 | 13,650.00 | 13,650.00 | 13,302.00 | 13,516.00 | 13,516.00 | - | 65,879 |
| Jul 25, 2025 | 13,055.00 | 13,604.00 | 13,055.00 | 13,516.00 | 13,516.00 | 0.57% | 88,283 |
| Jul 24, 2025 | 13,470.00 | 13,522.00 | 13,372.00 | 13,440.00 | 13,440.00 | 0.30% | 68,006 |
| Jul 23, 2025 | 13,250.00 | 13,530.00 | 12,800.00 | 13,400.00 | 13,400.00 | -0.33% | 119,886 |
| Jul 22, 2025 | 13,542.00 | 13,600.00 | 13,437.00 | 13,444.00 | 13,444.00 | -1.15% | 47,039 |
| Jul 21, 2025 | 13,533.00 | 13,644.00 | 13,494.00 | 13,601.00 | 13,601.00 | 0.70% | 85,209 |
| Jul 18, 2025 | 13,545.00 | 13,599.00 | 13,396.00 | 13,506.00 | 13,506.00 | 0.32% | 140,586 |
| Jul 17, 2025 | 13,357.00 | 13,500.00 | 13,295.00 | 13,463.00 | 13,463.00 | 0.10% | 60,514 |
| Jul 16, 2025 | 13,046.00 | 13,450.00 | 12,920.00 | 13,450.00 | 13,450.00 | 3.20% | 199,959 |
| Jul 15, 2025 | 12,908.00 | 13,307.00 | 12,908.00 | 13,033.00 | 13,033.00 | 0.69% | 242,743 |
| Jul 14, 2025 | 12,964.00 | 12,964.00 | 12,865.00 | 12,944.00 | 12,944.00 | -0.18% | 27,053 |
| Jul 11, 2025 | 13,051.00 | 13,071.00 | 12,860.00 | 12,967.00 | 12,967.00 | -0.80% | 87,603 |
| Jul 10, 2025 | 13,067.00 | 13,099.00 | 13,038.00 | 13,072.00 | 13,072.00 | 0.05% | 80,136 |
| Jul 9, 2025 | 13,171.00 | 13,171.00 | 13,040.00 | 13,066.00 | 13,066.00 | -0.06% | 113,448 |
| Jul 8, 2025 | 13,000.00 | 13,122.00 | 12,999.00 | 13,074.00 | 13,074.00 | -0.19% | 86,443 |
| Jul 7, 2025 | 13,230.00 | 13,230.00 | 13,050.00 | 13,099.00 | 13,099.00 | -0.37% | 71,558 |
| Jul 4, 2025 | 13,342.00 | 13,342.00 | 13,050.00 | 13,148.00 | 13,148.00 | -0.46% | 149,098 |
| Jul 3, 2025 | 13,096.00 | 13,213.00 | 13,070.00 | 13,209.00 | 13,209.00 | 1.02% | 131,466 |
| Jul 2, 2025 | 13,387.00 | 13,387.00 | 13,012.00 | 13,076.00 | 13,076.00 | -2.40% | 106,730 |
| Jul 1, 2025 | 13,400.00 | 13,541.00 | 13,358.00 | 13,397.00 | 13,397.00 | 0.53% | 140,293 |
| Jun 30, 2025 | 13,271.00 | 13,362.00 | 13,222.00 | 13,327.00 | 13,327.00 | 0.80% | 96,986 |
| Jun 27, 2025 | 13,182.00 | 13,250.00 | 13,058.00 | 13,221.00 | 13,221.00 | 1.08% | 42,059 |
| Jun 26, 2025 | 13,210.00 | 13,322.00 | 13,070.00 | 13,080.00 | 13,080.00 | -0.71% | 121,919 |
| Jun 25, 2025 | 12,896.00 | 13,217.00 | 12,881.00 | 13,174.00 | 13,174.00 | 1.76% | 173,149 |
| Jun 24, 2025 | 13,000.00 | 13,000.00 | 12,758.00 | 12,946.00 | 12,946.00 | 2.43% | 91,178 |
| Jun 23, 2025 | 12,700.00 | 12,779.00 | 12,544.00 | 12,639.00 | 12,639.00 | -0.47% | 99,126 |
| Jun 20, 2025 | 12,581.00 | 12,819.00 | 12,581.00 | 12,699.00 | 12,699.00 | 0.87% | 153,102 |
| Jun 19, 2025 | 12,554.00 | 12,606.00 | 12,401.00 | 12,589.00 | 12,589.00 | 0.29% | 50,304 |
| Jun 18, 2025 | 12,505.00 | 12,660.00 | 12,449.00 | 12,552.00 | 12,552.00 | -0.74% | 90,549 |
| Jun 17, 2025 | 12,601.00 | 12,728.00 | 12,555.00 | 12,646.00 | 12,646.00 | -0.02% | 56,959 |
| Jun 13, 2025 | 12,876.00 | 12,876.00 | 12,636.00 | 12,648.00 | 12,648.00 | -2.08% | 148,499 |
| Jun 12, 2025 | 12,710.00 | 12,988.00 | 12,710.00 | 12,917.00 | 12,917.00 | 0.67% | 123,602 |
| Jun 11, 2025 | 13,049.00 | 13,076.00 | 12,831.00 | 12,831.00 | 12,831.00 | -1.52% | 59,533 |
| Jun 10, 2025 | 12,847.00 | 13,141.00 | 12,847.00 | 13,029.00 | 13,029.00 | 0.24% | 93,778 |
| Jun 9, 2025 | 13,195.00 | 13,248.00 | 12,894.00 | 12,998.00 | 12,998.00 | -1.47% | 68,950 |
| Jun 6, 2025 | 12,711.00 | 13,295.00 | 12,711.00 | 13,192.00 | 13,192.00 | 1.39% | 151,809 |
| Jun 5, 2025 | 13,142.00 | 13,205.00 | 12,971.00 | 13,011.00 | 13,011.00 | -1.25% | 118,973 |
| Jun 4, 2025 | 13,299.00 | 13,299.00 | 13,103.00 | 13,176.00 | 13,176.00 | -0.17% | 140,800 |
| Jun 3, 2025 | 13,265.00 | 13,350.00 | 13,163.00 | 13,198.00 | 13,198.00 | -0.54% | 69,521 |
| Jun 2, 2025 | 13,245.00 | 13,355.00 | 13,151.00 | 13,270.00 | 13,270.00 | 0.17% | 124,109 |
| May 30, 2025 | 13,175.00 | 13,334.00 | 13,175.00 | 13,247.00 | 13,247.00 | 0.36% | 169,974 |