JSE Limited (JSE:JSE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 14,837
-209 (-1.39%)
At close: Jan 30, 2026
JSE Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 13,333.00 | 13,370.00 | 13,028.00 | 13,205.00 | 13,205.00 | -0.56% | 87,193 |
| Dec 10, 2025 | 13,256.00 | 13,347.00 | 13,201.00 | 13,280.00 | 13,280.00 | -0.23% | 41,430 |
| Dec 9, 2025 | 13,200.00 | 13,380.00 | 13,182.00 | 13,311.00 | 13,311.00 | 0.76% | 103,144 |
| Dec 8, 2025 | 13,700.00 | 13,700.00 | 13,145.00 | 13,211.00 | 13,211.00 | -1.10% | 137,951 |
| Dec 5, 2025 | 13,799.00 | 13,799.00 | 13,331.00 | 13,358.00 | 13,358.00 | -0.13% | 114,681 |
| Dec 4, 2025 | 13,433.00 | 13,562.00 | 13,358.00 | 13,376.00 | 13,376.00 | -0.54% | 74,820 |
| Dec 3, 2025 | 13,700.00 | 13,700.00 | 13,300.00 | 13,449.00 | 13,449.00 | 0.46% | 78,940 |
| Dec 2, 2025 | 13,122.00 | 13,451.00 | 13,122.00 | 13,388.00 | 13,388.00 | 1.42% | 162,747 |
| Dec 1, 2025 | 13,250.00 | 13,285.00 | 13,048.00 | 13,200.00 | 13,200.00 | -0.75% | 368,969 |
| Nov 28, 2025 | 13,233.00 | 13,350.00 | 13,233.00 | 13,300.00 | 13,300.00 | 0.43% | 108,788 |
| Nov 27, 2025 | 13,327.00 | 13,383.00 | 13,224.00 | 13,243.00 | 13,243.00 | -0.80% | 35,736 |
| Nov 26, 2025 | 13,357.00 | 13,593.00 | 13,266.00 | 13,350.00 | 13,350.00 | -0.35% | 397,126 |
| Nov 25, 2025 | 13,257.00 | 13,589.00 | 13,150.00 | 13,397.00 | 13,397.00 | 0.35% | 153,884 |
| Nov 24, 2025 | 13,427.00 | 13,471.00 | 13,252.00 | 13,350.00 | 13,350.00 | -0.60% | 129,569 |
| Nov 21, 2025 | 13,450.00 | 13,843.00 | 13,243.00 | 13,430.00 | 13,430.00 | -0.89% | 92,593 |
| Nov 20, 2025 | 13,610.00 | 13,740.00 | 13,500.00 | 13,550.00 | 13,550.00 | -0.51% | 246,829 |
| Nov 19, 2025 | 13,750.00 | 13,750.00 | 13,574.00 | 13,620.00 | 13,620.00 | -0.95% | 196,827 |
| Nov 18, 2025 | 13,920.00 | 14,096.00 | 13,691.00 | 13,750.00 | 13,750.00 | -1.43% | 120,914 |