JSE Limited (JSE:JSE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,650
+25 (0.18%)
At close: Dec 19, 2025
JSE Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 13,847.00 | 13,986.00 | 13,752.00 | 13,950.00 | 13,950.00 | 1.23% | 258,370 |
| Nov 14, 2025 | 14,099.00 | 14,099.00 | 13,609.00 | 13,781.00 | 13,781.00 | -0.91% | 134,203 |
| Nov 13, 2025 | 13,636.00 | 14,307.00 | 13,571.00 | 13,908.00 | 13,908.00 | 2.49% | 508,255 |
| Nov 12, 2025 | 13,649.00 | 13,770.00 | 13,490.00 | 13,570.00 | 13,570.00 | -0.91% | 182,712 |
| Nov 11, 2025 | 13,800.00 | 13,891.00 | 13,569.00 | 13,695.00 | 13,695.00 | -1.02% | 669,284 |
| Nov 10, 2025 | 14,029.00 | 14,443.00 | 13,448.00 | 13,836.00 | 13,836.00 | -3.44% | 302,419 |
| Nov 7, 2025 | 14,208.00 | 14,346.00 | 14,001.00 | 14,329.00 | 14,329.00 | 0.64% | 127,879 |
| Nov 6, 2025 | 14,406.00 | 14,411.00 | 14,182.00 | 14,238.00 | 14,238.00 | -1.09% | 71,353 |
| Nov 5, 2025 | 14,151.00 | 14,395.00 | 14,150.00 | 14,395.00 | 14,395.00 | 0.98% | 80,215 |
| Nov 4, 2025 | 14,244.00 | 14,257.00 | 14,052.00 | 14,255.00 | 14,255.00 | 0.14% | 123,640 |
| Nov 3, 2025 | 14,187.00 | 14,253.00 | 13,833.00 | 14,235.00 | 14,235.00 | 1.01% | 101,778 |
| Oct 31, 2025 | 14,044.00 | 14,128.00 | 13,994.00 | 14,092.00 | 14,092.00 | 0.09% | 125,392 |
| Oct 30, 2025 | 14,403.00 | 14,403.00 | 13,668.00 | 14,080.00 | 14,080.00 | -0.78% | 98,365 |
| Oct 29, 2025 | 14,389.00 | 14,389.00 | 14,099.00 | 14,190.00 | 14,190.00 | -0.63% | 69,506 |
| Oct 28, 2025 | 13,781.00 | 14,449.00 | 13,781.00 | 14,280.00 | 14,280.00 | 0.90% | 205,737 |
| Oct 27, 2025 | 14,040.00 | 14,187.00 | 13,943.00 | 14,152.00 | 14,152.00 | 0.73% | 175,142 |
| Oct 24, 2025 | 14,149.00 | 14,412.00 | 13,900.00 | 14,050.00 | 14,050.00 | -0.31% | 156,351 |
| Oct 23, 2025 | 14,139.00 | 14,140.00 | 13,854.00 | 14,093.00 | 14,093.00 | 0.67% | 72,741 |
| Oct 22, 2025 | 14,150.00 | 14,150.00 | 13,823.00 | 13,999.00 | 13,999.00 | 0.56% | 110,906 |
| Oct 21, 2025 | 14,150.00 | 14,150.00 | 13,786.00 | 13,921.00 | 13,921.00 | -0.16% | 90,477 |
| Oct 20, 2025 | 13,986.00 | 14,086.00 | 13,848.00 | 13,944.00 | 13,944.00 | 0.35% | 101,058 |
| Oct 17, 2025 | 14,150.00 | 14,150.00 | 13,673.00 | 13,896.00 | 13,896.00 | -0.21% | 85,154 |
| Oct 16, 2025 | 13,889.00 | 14,011.00 | 13,818.00 | 13,925.00 | 13,925.00 | 0.23% | 110,356 |
| Oct 15, 2025 | 13,895.00 | 13,895.00 | 13,779.00 | 13,893.00 | 13,893.00 | 0.64% | 150,561 |
| Oct 14, 2025 | 13,897.00 | 13,897.00 | 13,500.00 | 13,805.00 | 13,805.00 | -0.55% | 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 | 13,866.00 | 13,866.00 | 5.44% | 382,664 |