JSE Limited (JSE:JSE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 16,406
+365 (2.28%)
At close: Mar 20, 2026
JSE Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 16,041.00 | 16,406.00 | 15,918.00 | 16,406.00 | 16,406.00 | 2.28% | 442,803 |
| Mar 19, 2026 | 16,299.00 | 16,323.00 | 15,857.00 | 16,041.00 | 16,041.00 | -0.64% | 234,297 |
| Mar 18, 2026 | 16,627.00 | 16,648.00 | 16,132.00 | 16,145.00 | 16,145.00 | -1.25% | 266,957 |
| Mar 17, 2026 | 16,649.00 | 16,649.00 | 16,015.00 | 16,350.00 | 16,350.00 | 0.50% | 402,025 |
| Mar 16, 2026 | 15,700.00 | 16,268.00 | 15,700.00 | 16,268.00 | 16,268.00 | 3.03% | 264,094 |
| Mar 13, 2026 | 16,645.00 | 16,645.00 | 15,701.00 | 15,789.00 | 15,789.00 | -3.55% | 200,519 |
| Mar 12, 2026 | 16,332.00 | 16,661.00 | 16,194.00 | 16,370.00 | 16,370.00 | -1.60% | 310,831 |
| Mar 11, 2026 | 16,857.00 | 17,003.00 | 16,506.00 | 16,636.00 | 16,636.00 | -1.45% | 167,568 |
| Mar 10, 2026 | 16,957.00 | 17,102.00 | 16,531.00 | 16,881.00 | 16,881.00 | 2.16% | 165,848 |
| Mar 9, 2026 | 16,706.00 | 17,193.00 | 16,109.00 | 16,524.00 | 16,524.00 | -1.45% | 267,515 |
| Mar 6, 2026 | 17,248.00 | 17,337.00 | 16,669.00 | 16,767.00 | 16,767.00 | -2.57% | 241,520 |
| Mar 5, 2026 | 17,290.00 | 17,429.00 | 17,073.00 | 17,210.00 | 17,210.00 | 0.06% | 198,642 |
| Mar 4, 2026 | 17,450.00 | 17,687.00 | 17,052.00 | 17,200.00 | 17,200.00 | -0.64% | 329,471 |
| Mar 3, 2026 | 17,995.00 | 17,995.00 | 17,115.00 | 17,310.00 | 17,310.00 | -2.58% | 485,992 |
| Mar 2, 2026 | 16,700.00 | 17,804.00 | 16,204.00 | 17,768.00 | 17,768.00 | 6.38% | 347,608 |
| Feb 27, 2026 | 16,368.00 | 16,703.00 | 16,261.00 | 16,703.00 | 16,703.00 | 1.78% | 412,109 |
| Feb 26, 2026 | 16,510.00 | 16,593.00 | 16,302.00 | 16,411.00 | 16,411.00 | 0.50% | 162,811 |
| 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 |