JSE Limited (JSE:JSE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,005
-48 (-0.37%)
Sep 19, 2025, 5:00 PM SAST
JSE Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 13,100.00 | 13,130.00 | 12,880.00 | 13,005.00 | 13,005.00 | -0.37% | 215,109 |
| Sep 18, 2025 | 13,100.00 | 13,222.00 | 12,974.00 | 13,053.00 | 13,053.00 | 0.24% | 114,455 |
| Sep 17, 2025 | 12,854.00 | 13,027.00 | 12,838.00 | 13,022.00 | 13,022.00 | 1.20% | 100,091 |
| Sep 16, 2025 | 13,023.00 | 13,023.00 | 12,788.00 | 12,867.00 | 12,867.00 | -0.31% | 197,390 |
| Sep 15, 2025 | 13,050.00 | 13,058.00 | 12,855.00 | 12,907.00 | 12,907.00 | -0.93% | 107,716 |
| Sep 12, 2025 | 12,898.00 | 13,028.00 | 12,790.00 | 13,028.00 | 13,028.00 | 1.02% | 159,920 |
| Sep 11, 2025 | 12,770.00 | 12,929.00 | 12,740.00 | 12,897.00 | 12,897.00 | 0.71% | 243,813 |
| Sep 10, 2025 | 12,849.00 | 12,887.00 | 12,737.00 | 12,806.00 | 12,806.00 | -0.19% | 180,186 |
| Sep 9, 2025 | 13,000.00 | 13,000.00 | 12,775.00 | 12,830.00 | 12,830.00 | 0.25% | 200,633 |
| Sep 8, 2025 | 12,800.00 | 12,840.00 | 12,712.00 | 12,798.00 | 12,798.00 | 0.76% | 210,740 |
| Sep 5, 2025 | 12,654.00 | 12,785.00 | 12,651.00 | 12,701.00 | 12,701.00 | 0.16% | 232,144 |
| Sep 4, 2025 | 12,789.00 | 12,789.00 | 12,515.00 | 12,681.00 | 12,681.00 | 1.15% | 307,913 |
| Sep 3, 2025 | 12,486.00 | 12,567.00 | 12,361.00 | 12,537.00 | 12,537.00 | 0.55% | 216,236 |
| Sep 2, 2025 | 12,687.00 | 12,707.00 | 12,454.00 | 12,468.00 | 12,468.00 | -1.59% | 81,562 |
| Sep 1, 2025 | 12,670.00 | 12,767.00 | 12,501.00 | 12,670.00 | 12,670.00 | 0.03% | 148,989 |
| Aug 29, 2025 | 12,726.00 | 12,806.00 | 12,561.00 | 12,666.00 | 12,666.00 | -1.06% | 398,921 |
| Aug 28, 2025 | 12,849.00 | 12,960.00 | 12,800.00 | 12,802.00 | 12,802.00 | -0.28% | 195,817 |
| Aug 27, 2025 | 12,800.00 | 12,949.00 | 12,701.00 | 12,838.00 | 12,838.00 | 0.20% | 43,613 |
| Aug 26, 2025 | 12,901.00 | 12,934.00 | 12,767.00 | 12,813.00 | 12,813.00 | -1.17% | 154,722 |
| Aug 25, 2025 | 13,118.00 | 13,118.00 | 12,951.00 | 12,965.00 | 12,965.00 | -0.79% | 50,651 |
| Aug 22, 2025 | 13,054.00 | 13,103.00 | 12,942.00 | 13,068.00 | 13,068.00 | -0.05% | 142,271 |
| Aug 21, 2025 | 13,175.00 | 13,175.00 | 13,034.00 | 13,074.00 | 13,074.00 | -0.22% | 44,738 |
| Aug 20, 2025 | 13,024.00 | 13,229.00 | 13,024.00 | 13,103.00 | 13,103.00 | -0.41% | 126,856 |
| Aug 19, 2025 | 13,170.00 | 13,315.00 | 13,078.00 | 13,157.00 | 13,157.00 | 0.03% | 251,551 |
| Aug 18, 2025 | 13,887.00 | 13,887.00 | 13,099.00 | 13,153.00 | 13,153.00 | -2.57% | 135,379 |
| Aug 15, 2025 | 13,325.00 | 13,500.00 | 13,312.00 | 13,500.00 | 13,500.00 | 0.75% | 235,941 |
| Aug 14, 2025 | 13,397.00 | 13,455.00 | 13,300.00 | 13,399.00 | 13,399.00 | 0.59% | 123,362 |
| Aug 13, 2025 | 13,322.00 | 13,499.00 | 13,278.00 | 13,320.00 | 13,320.00 | 0.14% | 179,669 |
| Aug 12, 2025 | 13,390.00 | 13,496.00 | 13,250.00 | 13,301.00 | 13,301.00 | -0.47% | 63,432 |
| Aug 11, 2025 | 13,446.00 | 13,470.00 | 13,295.00 | 13,364.00 | 13,364.00 | -0.25% | 56,039 |
| Aug 8, 2025 | 13,603.00 | 13,675.00 | 13,359.00 | 13,398.00 | 13,398.00 | -1.48% | 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 |