JSE Limited (JSE:JSE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 16,330
-150 (-0.91%)
At close: Feb 25, 2026
JSE Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 16,487.00 | 16,538.00 | 16,087.00 | 16,330.00 | 16,330.00 | -0.91% | 232,879 |
| Feb 24, 2026 | 16,184.00 | 16,566.00 | 16,162.00 | 16,480.00 | 16,480.00 | 1.73% | 167,951 |
| Feb 23, 2026 | 15,810.00 | 16,298.00 | 15,772.00 | 16,200.00 | 16,200.00 | 3.07% | 244,088 |
| Feb 20, 2026 | 15,586.00 | 15,740.00 | 15,506.00 | 15,717.00 | 15,717.00 | 0.84% | 132,034 |
| Feb 19, 2026 | 15,798.00 | 15,800.00 | 15,586.00 | 15,586.00 | 15,586.00 | -1.35% | 53,619 |
| Feb 18, 2026 | 15,850.00 | 15,881.00 | 15,600.00 | 15,800.00 | 15,800.00 | 1.58% | 190,062 |
| Feb 17, 2026 | 15,850.00 | 15,850.00 | 15,444.00 | 15,555.00 | 15,555.00 | -0.86% | 68,366 |
| Feb 16, 2026 | 15,536.00 | 15,762.00 | 15,536.00 | 15,690.00 | 15,690.00 | 1.46% | 121,241 |
| Feb 13, 2026 | 15,251.00 | 15,581.00 | 15,251.00 | 15,464.00 | 15,464.00 | -0.06% | 92,636 |
| Feb 12, 2026 | 15,563.00 | 15,563.00 | 15,348.00 | 15,474.00 | 15,474.00 | 0.23% | 47,528 |
| Feb 11, 2026 | 15,486.00 | 15,490.00 | 15,339.00 | 15,439.00 | 15,439.00 | -0.25% | 107,315 |
| Feb 10, 2026 | 15,425.00 | 15,586.00 | 15,398.00 | 15,477.00 | 15,477.00 | 0.51% | 193,122 |
| Feb 9, 2026 | 15,700.00 | 15,910.00 | 15,282.00 | 15,398.00 | 15,398.00 | -0.31% | 192,295 |
| Feb 6, 2026 | 14,810.00 | 15,534.00 | 14,722.00 | 15,446.00 | 15,446.00 | 3.95% | 114,265 |
| Feb 5, 2026 | 14,900.00 | 15,093.00 | 14,859.00 | 14,859.00 | 14,859.00 | -0.27% | 79,039 |
| Feb 4, 2026 | 15,149.00 | 15,234.00 | 14,780.00 | 14,899.00 | 14,899.00 | -1.60% | 205,395 |
| Feb 3, 2026 | 15,037.00 | 15,341.00 | 14,810.00 | 15,142.00 | 15,142.00 | 0.70% | 113,340 |
| Feb 2, 2026 | 14,700.00 | 15,140.00 | 14,700.00 | 15,037.00 | 15,037.00 | 1.35% | 205,717 |
| Jan 30, 2026 | 15,042.00 | 15,094.00 | 14,837.00 | 14,837.00 | 14,837.00 | -1.39% | 158,730 |
| Jan 29, 2026 | 14,951.00 | 15,062.00 | 14,751.00 | 15,046.00 | 15,046.00 | 1.32% | 70,156 |
| Jan 28, 2026 | 14,943.00 | 15,059.00 | 14,814.00 | 14,850.00 | 14,850.00 | -0.26% | 200,147 |
| Jan 27, 2026 | 15,080.00 | 15,208.00 | 14,801.00 | 14,888.00 | 14,888.00 | -0.75% | 152,216 |
| Jan 26, 2026 | 14,901.00 | 15,238.00 | 14,900.00 | 15,000.00 | 15,000.00 | 1.69% | 251,699 |
| Jan 23, 2026 | 14,562.00 | 14,910.00 | 14,487.00 | 14,750.00 | 14,750.00 | 1.56% | 228,695 |
| Jan 22, 2026 | 14,128.00 | 14,707.00 | 14,128.00 | 14,524.00 | 14,524.00 | 0.69% | 87,200 |
| Jan 21, 2026 | 14,112.00 | 14,539.00 | 14,112.00 | 14,425.00 | 14,425.00 | 0.21% | 75,267 |
| Jan 20, 2026 | 14,695.00 | 14,695.00 | 14,259.00 | 14,395.00 | 14,395.00 | -0.60% | 90,952 |
| Jan 19, 2026 | 14,750.00 | 14,750.00 | 14,351.00 | 14,482.00 | 14,482.00 | -0.58% | 33,698 |
| Jan 16, 2026 | 14,749.00 | 14,749.00 | 14,200.00 | 14,567.00 | 14,567.00 | 0.36% | 90,933 |
| Jan 15, 2026 | 14,553.00 | 14,675.00 | 14,427.00 | 14,515.00 | 14,515.00 | 0.35% | 132,708 |
| Jan 14, 2026 | 14,308.00 | 14,540.00 | 14,256.00 | 14,465.00 | 14,465.00 | 0.80% | 106,938 |
| Jan 13, 2026 | 14,750.00 | 14,750.00 | 14,152.00 | 14,350.00 | 14,350.00 | -0.88% | 87,819 |
| Jan 12, 2026 | 14,424.00 | 14,489.00 | 14,157.00 | 14,478.00 | 14,478.00 | 0.14% | 47,078 |
| Jan 9, 2026 | 14,528.00 | 14,583.00 | 14,292.00 | 14,458.00 | 14,458.00 | -0.03% | 1,035,996 |
| Jan 8, 2026 | 14,401.00 | 14,649.00 | 14,310.00 | 14,463.00 | 14,463.00 | -1.03% | 56,084 |
| Jan 7, 2026 | 14,546.00 | 14,692.00 | 14,324.00 | 14,614.00 | 14,614.00 | 0.56% | 76,479 |
| Jan 6, 2026 | 14,151.00 | 14,632.00 | 14,151.00 | 14,533.00 | 14,533.00 | 1.33% | 133,815 |
| Jan 5, 2026 | 14,583.00 | 14,634.00 | 14,325.00 | 14,342.00 | 14,342.00 | -1.46% | 106,170 |
| Jan 2, 2026 | 14,500.00 | 14,639.00 | 14,223.00 | 14,554.00 | 14,554.00 | 1.47% | 125,106 |
| Dec 31, 2025 | 14,301.00 | 14,499.00 | 14,178.00 | 14,343.00 | 14,343.00 | 0.48% | 75,580 |
| Dec 30, 2025 | 13,971.00 | 14,335.00 | 13,971.00 | 14,275.00 | 14,275.00 | 0.62% | 170,283 |
| Dec 29, 2025 | 13,638.00 | 14,217.00 | 13,638.00 | 14,187.00 | 14,187.00 | 0.52% | 69,748 |
| Dec 24, 2025 | 13,801.00 | 14,148.00 | 13,801.00 | 14,113.00 | 14,113.00 | 0.54% | 37,786 |
| Dec 23, 2025 | 13,250.00 | 14,041.00 | 13,250.00 | 14,037.00 | 14,037.00 | 1.67% | 107,493 |
| Dec 22, 2025 | 13,750.00 | 13,818.00 | 13,538.00 | 13,806.00 | 13,806.00 | 1.14% | 142,998 |
| Dec 19, 2025 | 13,592.00 | 13,870.00 | 13,503.00 | 13,650.00 | 13,650.00 | 0.18% | 405,542 |
| Dec 18, 2025 | 13,486.00 | 13,637.00 | 13,438.00 | 13,625.00 | 13,625.00 | 1.36% | 39,990 |
| Dec 17, 2025 | 13,476.00 | 13,578.00 | 13,317.00 | 13,442.00 | 13,442.00 | -0.02% | 84,923 |
| Dec 15, 2025 | 13,271.00 | 13,445.00 | 13,101.00 | 13,445.00 | 13,445.00 | 1.95% | 2,195,105 |
| Dec 12, 2025 | 13,495.00 | 13,571.00 | 13,067.00 | 13,188.00 | 13,188.00 | -0.13% | 93,266 |