JSE Limited (JSE:JSE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,807
-522 (-3.64%)
Last updated: Nov 10, 2025, 3:12 PM SAST
JSE Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 14,208.00 | 14,346.00 | 14,001.00 | 14,329.00 | 14,326.00 | 0.65% | 127,879 |
| Nov 6, 2025 | 14,406.00 | 14,411.00 | 14,182.00 | 14,237.00 | 14,237.00 | -1.10% | 71,353 |
| Nov 5, 2025 | 14,151.00 | 14,395.00 | 14,150.00 | 14,395.00 | 14,395.00 | 0.97% | 80,215 |
| Nov 4, 2025 | 14,244.00 | 14,257.00 | 14,052.00 | 14,257.00 | 14,257.00 | 0.16% | 123,640 |
| Nov 3, 2025 | 14,187.00 | 14,253.00 | 13,833.00 | 14,234.00 | 14,234.00 | 1.00% | 101,778 |
| Oct 31, 2025 | 14,044.00 | 14,128.00 | 13,994.00 | 14,093.00 | 14,093.00 | 0.11% | 125,392 |
| Oct 30, 2025 | 14,403.00 | 14,403.00 | 13,668.00 | 14,078.00 | 14,078.00 | -0.78% | 98,365 |
| Oct 29, 2025 | 14,389.00 | 14,389.00 | 14,099.00 | 14,188.00 | 14,188.00 | -0.66% | 69,506 |
| Oct 28, 2025 | 13,781.00 | 14,449.00 | 13,781.00 | 14,282.00 | 14,282.00 | 0.93% | 205,737 |
| Oct 27, 2025 | 14,040.00 | 14,187.00 | 13,943.00 | 14,150.00 | 14,150.00 | 0.70% | 175,142 |
| Oct 24, 2025 | 14,149.00 | 14,412.00 | 13,900.00 | 14,051.00 | 14,051.00 | -0.28% | 157,160 |
| Oct 23, 2025 | 14,139.00 | 14,140.00 | 13,854.00 | 14,091.00 | 14,091.00 | 0.64% | 72,741 |
| Oct 22, 2025 | 14,150.00 | 14,150.00 | 13,823.00 | 14,001.00 | 14,001.00 | 0.57% | 110,906 |
| Oct 21, 2025 | 14,150.00 | 14,150.00 | 13,786.00 | 13,922.00 | 13,922.00 | -0.15% | 90,477 |
| Oct 20, 2025 | 13,986.00 | 14,086.00 | 13,848.00 | 13,943.00 | 13,943.00 | 0.35% | 101,058 |
| Oct 17, 2025 | 14,150.00 | 14,150.00 | 13,673.00 | 13,895.00 | 13,895.00 | -0.22% | 85,154 |
| Oct 16, 2025 | 13,889.00 | 14,011.00 | 13,818.00 | 13,926.00 | 13,926.00 | 0.23% | 110,356 |
| Oct 15, 2025 | 13,895.00 | 13,895.00 | 13,779.00 | 13,894.00 | 13,894.00 | 0.62% | 150,561 |
| Oct 14, 2025 | 13,897.00 | 13,897.00 | 13,500.00 | 13,808.00 | 13,808.00 | -0.53% | 133,458 |
| Oct 13, 2025 | 13,800.00 | 13,882.00 | 13,621.00 | 13,882.00 | 13,882.00 | 0.12% | 79,574 |
| Oct 10, 2025 | 13,013.00 | 13,866.00 | 13,013.00 | 13,865.00 | 13,865.00 | 5.45% | 382,664 |
| Oct 9, 2025 | 13,083.00 | 13,176.00 | 12,902.00 | 13,149.00 | 13,149.00 | 0.49% | 107,767 |
| Oct 8, 2025 | 12,904.00 | 13,085.00 | 12,708.00 | 13,085.00 | 13,085.00 | 1.20% | 86,754 |
| Oct 7, 2025 | 12,859.00 | 12,984.00 | 12,757.00 | 12,930.00 | 12,930.00 | 0.59% | 99,186 |
| Oct 6, 2025 | 12,923.00 | 12,967.00 | 12,807.00 | 12,854.00 | 12,854.00 | -0.42% | 107,016 |
| Oct 3, 2025 | 12,870.00 | 12,926.00 | 12,752.00 | 12,908.00 | 12,908.00 | 1.06% | 64,304 |
| Oct 2, 2025 | 12,748.00 | 13,027.00 | 12,739.00 | 12,772.00 | 12,772.00 | 0.16% | 141,844 |
| Oct 1, 2025 | 12,792.00 | 12,885.00 | 12,614.00 | 12,752.00 | 12,752.00 | 0.02% | 134,106 |
| Sep 30, 2025 | 12,701.00 | 12,812.00 | 12,694.00 | 12,749.00 | 12,749.00 | 0.37% | 72,240 |
| Sep 29, 2025 | 12,734.00 | 12,787.00 | 12,672.00 | 12,702.00 | 12,702.00 | -0.13% | 62,993 |
| Sep 26, 2025 | 12,689.00 | 12,764.00 | 12,532.00 | 12,719.00 | 12,719.00 | 0.22% | 137,858 |
| Sep 25, 2025 | 12,771.00 | 12,775.00 | 12,650.00 | 12,691.00 | 12,691.00 | -1.36% | 138,161 |
| Sep 23, 2025 | 12,900.00 | 13,031.00 | 12,823.00 | 12,866.00 | 12,866.00 | -0.82% | 95,575 |
| Sep 22, 2025 | 12,777.00 | 13,028.00 | 12,777.00 | 12,973.00 | 12,973.00 | -0.24% | 117,208 |
| Sep 19, 2025 | 13,100.00 | 13,130.00 | 12,880.00 | 13,004.00 | 13,004.00 | -0.39% | 215,109 |
| Sep 18, 2025 | 13,100.00 | 13,222.00 | 12,974.00 | 13,055.00 | 13,055.00 | 0.27% | 114,455 |
| Sep 17, 2025 | 12,854.00 | 13,027.00 | 12,838.00 | 13,020.00 | 13,020.00 | 1.17% | 100,091 |
| Sep 16, 2025 | 13,023.00 | 13,023.00 | 12,788.00 | 12,869.00 | 12,869.00 | -0.29% | 197,390 |
| Sep 15, 2025 | 13,050.00 | 13,058.00 | 12,855.00 | 12,906.00 | 12,906.00 | -0.94% | 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 | 12,896.00 | 12,896.00 | 0.70% | 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 |