JSE Limited (JSE:JSE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 15,600
+97 (0.63%)
May 20, 2026, 5:00 PM SAST
JSE Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 15,504.00 | 15,744.00 | 15,504.00 | 15,600.00 | 15,600.00 | 0.63% | 77,157 |
| May 19, 2026 | 15,718.00 | 15,803.00 | 15,503.00 | 15,503.00 | 15,503.00 | -1.56% | 136,225 |
| May 18, 2026 | 15,400.00 | 15,800.00 | 15,400.00 | 15,748.00 | 15,748.00 | 0.76% | 73,451 |
| May 15, 2026 | 15,660.00 | 15,812.00 | 15,472.00 | 15,629.00 | 15,629.00 | -1.02% | 89,992 |
| May 14, 2026 | 15,652.00 | 15,790.00 | 15,607.00 | 15,790.00 | 15,790.00 | 1.13% | 64,271 |
| May 13, 2026 | 15,615.00 | 15,638.00 | 15,420.00 | 15,614.00 | 15,614.00 | 0.32% | 143,282 |
| May 12, 2026 | 15,819.00 | 15,819.00 | 15,467.00 | 15,564.00 | 15,564.00 | -0.80% | 212,088 |
| May 11, 2026 | 15,800.00 | 16,018.00 | 15,650.00 | 15,689.00 | 15,689.00 | -1.33% | 44,660 |
| May 8, 2026 | 16,065.00 | 16,065.00 | 15,821.00 | 15,900.00 | 15,900.00 | -2.22% | 93,656 |
| May 7, 2026 | 16,330.00 | 16,330.00 | 16,047.00 | 16,261.00 | 16,261.00 | 0.68% | 232,718 |
| May 6, 2026 | 15,959.00 | 16,318.00 | 15,949.00 | 16,151.00 | 16,151.00 | 1.80% | 92,313 |
| May 5, 2026 | 15,793.00 | 15,993.00 | 15,700.00 | 15,865.00 | 15,865.00 | -0.02% | 67,967 |
| May 4, 2026 | 15,998.00 | 15,998.00 | 15,660.00 | 15,868.00 | 15,868.00 | 0.72% | 213,838 |
| Apr 30, 2026 | 15,522.00 | 15,809.00 | 15,449.00 | 15,755.00 | 15,755.00 | 1.16% | 151,033 |
| Apr 29, 2026 | 15,772.00 | 15,772.00 | 15,501.00 | 15,575.00 | 15,575.00 | -0.46% | 54,260 |
| Apr 28, 2026 | 15,336.00 | 15,670.00 | 15,316.00 | 15,647.00 | 15,647.00 | 1.01% | 143,382 |
| Apr 24, 2026 | 15,250.00 | 15,678.00 | 15,250.00 | 15,490.00 | 15,490.00 | -0.48% | 194,047 |
| Apr 23, 2026 | 15,402.00 | 15,724.00 | 15,313.00 | 15,565.00 | 15,565.00 | 1.06% | 161,362 |
| Apr 22, 2026 | 15,690.00 | 15,812.00 | 15,402.00 | 15,402.00 | 15,402.00 | -1.46% | 111,309 |
| Apr 21, 2026 | 15,794.00 | 15,794.00 | 15,558.00 | 15,630.00 | 15,630.00 | -0.41% | 93,118 |
| Apr 20, 2026 | 16,170.00 | 16,170.00 | 15,501.00 | 15,695.00 | 15,695.00 | -0.60% | 62,878 |
| Apr 17, 2026 | 15,800.00 | 16,077.00 | 15,769.00 | 15,789.00 | 15,789.00 | -0.21% | 78,726 |
| Apr 16, 2026 | 15,900.00 | 15,997.00 | 15,811.00 | 15,822.00 | 15,822.00 | -0.49% | 76,216 |
| Apr 15, 2026 | 16,170.00 | 16,170.00 | 15,819.00 | 15,900.00 | 15,900.00 | -6.85% | 260,038 |
| Apr 14, 2026 | 16,699.00 | 17,114.00 | 16,684.00 | 17,069.00 | 16,008.00 | 2.22% | 342,977 |
| Apr 13, 2026 | 16,562.00 | 16,800.00 | 16,386.00 | 16,698.00 | 15,660.06 | 0.82% | 118,026 |
| Apr 10, 2026 | 16,457.00 | 16,666.00 | 16,329.00 | 16,562.00 | 15,532.51 | 0.10% | 79,472 |
| Apr 9, 2026 | 16,819.00 | 16,819.00 | 16,235.00 | 16,545.00 | 15,516.57 | -0.05% | 138,108 |
| Apr 8, 2026 | 16,649.00 | 17,099.00 | 16,554.00 | 16,554.00 | 15,525.01 | 1.16% | 257,363 |
| Apr 7, 2026 | 16,354.00 | 16,496.00 | 16,141.00 | 16,364.00 | 15,346.82 | -0.82% | 117,872 |
| Apr 2, 2026 | 16,450.00 | 16,500.00 | 15,825.00 | 16,500.00 | 15,474.37 | 0.30% | 140,115 |
| Apr 1, 2026 | 16,050.00 | 16,479.00 | 15,883.00 | 16,450.00 | 15,427.48 | 2.97% | 190,321 |
| Mar 31, 2026 | 15,802.00 | 15,975.00 | 15,687.00 | 15,975.00 | 14,982.00 | 1.21% | 247,373 |
| Mar 30, 2026 | 15,935.00 | 16,059.00 | 15,635.00 | 15,784.00 | 14,802.87 | -1.69% | 72,858 |
| Mar 27, 2026 | 16,358.00 | 16,500.00 | 15,957.00 | 16,056.00 | 15,057.97 | -0.86% | 114,423 |
| Mar 26, 2026 | 16,335.00 | 16,335.00 | 16,090.00 | 16,196.00 | 15,189.27 | -0.34% | 100,769 |
| Mar 25, 2026 | 16,101.00 | 16,400.00 | 16,026.00 | 16,251.00 | 15,240.85 | 1.15% | 153,923 |
| Mar 24, 2026 | 15,840.00 | 16,071.00 | 15,800.00 | 16,066.00 | 15,067.35 | 0.54% | 163,697 |
| Mar 23, 2026 | 16,599.00 | 16,599.00 | 15,701.00 | 15,979.00 | 14,985.75 | -2.60% | 198,798 |
| Mar 20, 2026 | 16,041.00 | 16,406.00 | 15,918.00 | 16,406.00 | 15,386.21 | 2.28% | 442,803 |
| Mar 19, 2026 | 16,299.00 | 16,323.00 | 15,857.00 | 16,041.00 | 15,043.90 | -0.64% | 234,297 |
| Mar 18, 2026 | 16,627.00 | 16,648.00 | 16,132.00 | 16,145.00 | 15,141.44 | -1.25% | 266,957 |
| Mar 17, 2026 | 16,649.00 | 16,649.00 | 16,015.00 | 16,350.00 | 15,333.69 | 0.50% | 402,025 |
| Mar 16, 2026 | 15,700.00 | 16,268.00 | 15,700.00 | 16,268.00 | 15,256.79 | 3.03% | 264,094 |
| Mar 13, 2026 | 16,645.00 | 16,645.00 | 15,701.00 | 15,789.00 | 14,807.56 | -3.55% | 200,519 |
| Mar 12, 2026 | 16,332.00 | 16,661.00 | 16,194.00 | 16,370.00 | 15,352.45 | -1.60% | 310,831 |
| Mar 11, 2026 | 16,857.00 | 17,003.00 | 16,506.00 | 16,636.00 | 15,601.92 | -1.45% | 167,568 |
| Mar 10, 2026 | 16,957.00 | 17,102.00 | 16,531.00 | 16,881.00 | 15,831.69 | 2.16% | 165,848 |
| Mar 9, 2026 | 16,706.00 | 17,193.00 | 16,109.00 | 16,524.00 | 15,496.88 | -1.45% | 267,515 |
| Mar 6, 2026 | 17,248.00 | 17,337.00 | 16,669.00 | 16,767.00 | 15,724.77 | -2.57% | 241,520 |