JSE Limited (JSE:JSE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 15,719
+118 (0.76%)
Aug 31, 2026, 5:00 PM SAST
JSE Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 15,699.00 | 15,915.00 | 15,584.00 | 15,719.00 | 15,719.00 | 0.76% | 238,625 |
| Aug 28, 2026 | 15,694.00 | 15,700.00 | 15,499.00 | 15,601.00 | 15,601.00 | -0.21% | 118,382 |
| Aug 27, 2026 | 15,450.00 | 15,700.00 | 15,450.00 | 15,634.00 | 15,634.00 | 1.01% | 91,203 |
| Aug 26, 2026 | 15,400.00 | 15,478.00 | 15,352.00 | 15,478.00 | 15,478.00 | 0.51% | 42,978 |
| Aug 25, 2026 | 15,282.00 | 15,408.00 | 15,234.00 | 15,400.00 | 15,400.00 | 0.65% | 142,360 |
| Aug 24, 2026 | 15,500.00 | 15,500.00 | 15,300.00 | 15,300.00 | 15,300.00 | -0.65% | 56,187 |
| Aug 21, 2026 | 15,478.00 | 15,500.00 | 15,325.00 | 15,400.00 | 15,400.00 | -0.01% | 61,690 |
| Aug 20, 2026 | 15,500.00 | 15,500.00 | 15,278.00 | 15,402.00 | 15,402.00 | -0.57% | 68,399 |
| Aug 19, 2026 | 15,697.00 | 15,697.00 | 15,339.00 | 15,490.00 | 15,490.00 | 0.71% | 45,548 |
| Aug 18, 2026 | 15,385.00 | 15,700.00 | 15,320.00 | 15,381.00 | 15,381.00 | -0.46% | 114,942 |
| Aug 17, 2026 | 15,650.00 | 15,754.00 | 15,305.00 | 15,452.00 | 15,452.00 | -0.57% | 61,240 |
| Aug 14, 2026 | 15,119.00 | 15,540.00 | 15,119.00 | 15,540.00 | 15,540.00 | 2.74% | 186,160 |
| Aug 13, 2026 | 15,099.00 | 15,133.00 | 15,000.00 | 15,125.00 | 15,125.00 | 0.83% | 112,233 |
| Aug 12, 2026 | 15,041.00 | 15,097.00 | 14,901.00 | 15,000.00 | 15,000.00 | -0.52% | 321,218 |
| Aug 11, 2026 | 15,284.00 | 15,536.00 | 15,004.00 | 15,078.00 | 15,078.00 | -2.32% | 202,078 |
| Aug 7, 2026 | 15,290.00 | 15,473.00 | 15,290.00 | 15,436.00 | 15,436.00 | -0.19% | 63,186 |
| Aug 6, 2026 | 15,399.00 | 15,500.00 | 15,229.00 | 15,466.00 | 15,466.00 | 0.76% | 125,442 |
| Aug 5, 2026 | 15,320.00 | 15,510.00 | 15,271.00 | 15,350.00 | 15,350.00 | 1.66% | 98,507 |
| Aug 4, 2026 | 15,100.00 | 15,524.00 | 14,862.00 | 15,100.00 | 15,100.00 | 1.00% | 890,172 |
| Aug 3, 2026 | 15,383.00 | 15,383.00 | 14,809.00 | 14,950.00 | 14,950.00 | -0.80% | 231,892 |
| Jul 31, 2026 | 15,095.00 | 15,275.00 | 15,056.00 | 15,070.00 | 15,070.00 | -0.55% | 57,609 |
| Jul 30, 2026 | 15,383.00 | 15,383.00 | 15,069.00 | 15,153.00 | 15,153.00 | 0.09% | 94,326 |
| Jul 29, 2026 | 15,230.00 | 15,230.00 | 15,011.00 | 15,140.00 | 15,140.00 | 0.66% | 41,616 |
| Jul 28, 2026 | 14,919.00 | 15,098.00 | 14,919.00 | 15,040.00 | 15,040.00 | 0.27% | 177,728 |
| Jul 27, 2026 | 15,151.00 | 15,382.00 | 14,905.00 | 15,000.00 | 15,000.00 | -0.99% | 68,257 |
| Jul 24, 2026 | 14,902.00 | 15,309.00 | 14,902.00 | 15,150.00 | 15,150.00 | 1.31% | 87,702 |
| Jul 23, 2026 | 14,951.00 | 15,098.00 | 14,650.00 | 14,954.00 | 14,954.00 | -1.33% | 169,313 |
| Jul 22, 2026 | 15,208.00 | 15,223.00 | 14,950.00 | 15,156.00 | 15,156.00 | -1.07% | 159,457 |
| Jul 21, 2026 | 15,249.00 | 15,457.00 | 15,106.00 | 15,320.00 | 15,320.00 | 0.57% | 46,842 |
| Jul 20, 2026 | 15,149.00 | 15,334.00 | 15,092.00 | 15,233.00 | 15,233.00 | 0.31% | 62,014 |
| Jul 17, 2026 | 15,204.00 | 15,262.00 | 15,084.00 | 15,186.00 | 15,186.00 | -0.56% | 68,563 |
| Jul 16, 2026 | 15,164.00 | 15,286.00 | 15,038.00 | 15,272.00 | 15,272.00 | 0.46% | 71,867 |
| Jul 15, 2026 | 15,311.00 | 15,330.00 | 15,184.00 | 15,202.00 | 15,202.00 | -1.58% | 152,483 |
| Jul 14, 2026 | 15,525.00 | 15,525.00 | 15,271.00 | 15,446.00 | 15,446.00 | -0.28% | 55,970 |
| Jul 13, 2026 | 15,500.00 | 15,525.00 | 15,312.00 | 15,489.00 | 15,489.00 | -0.07% | 46,624 |
| Jul 10, 2026 | 15,462.00 | 15,552.00 | 15,400.00 | 15,500.00 | 15,500.00 | - | 99,649 |
| Jul 9, 2026 | 15,699.00 | 15,699.00 | 15,436.00 | 15,500.00 | 15,500.00 | 0.85% | 185,585 |
| Jul 8, 2026 | 15,699.00 | 15,699.00 | 15,244.00 | 15,370.00 | 15,370.00 | -1.27% | 209,479 |
| Jul 7, 2026 | 15,700.00 | 15,700.00 | 15,546.00 | 15,567.00 | 15,567.00 | -0.81% | 88,624 |
| Jul 6, 2026 | 15,900.00 | 15,900.00 | 15,615.00 | 15,694.00 | 15,694.00 | 0.24% | 98,614 |
| Jul 3, 2026 | 15,910.00 | 15,910.00 | 15,575.00 | 15,657.00 | 15,657.00 | 1.01% | 198,127 |
| Jul 2, 2026 | 15,909.00 | 15,909.00 | 15,468.00 | 15,500.00 | 15,500.00 | 0.11% | 126,405 |
| Jul 1, 2026 | 15,742.00 | 15,750.00 | 15,483.00 | 15,483.00 | 15,483.00 | -1.48% | 127,892 |
| Jun 30, 2026 | 15,501.00 | 15,884.00 | 15,501.00 | 15,715.00 | 15,715.00 | 0.35% | 223,557 |
| Jun 29, 2026 | 15,542.00 | 15,724.00 | 15,420.00 | 15,660.00 | 15,660.00 | 2.27% | 138,816 |
| Jun 26, 2026 | 15,564.00 | 15,645.00 | 15,312.00 | 15,312.00 | 15,312.00 | -1.85% | 86,382 |
| Jun 25, 2026 | 15,900.00 | 15,900.00 | 15,600.00 | 15,600.00 | 15,600.00 | -1.13% | 143,459 |
| Jun 24, 2026 | 16,022.00 | 16,022.00 | 15,764.00 | 15,778.00 | 15,778.00 | -1.42% | 273,156 |
| Jun 23, 2026 | 15,734.00 | 16,188.00 | 15,734.00 | 16,006.00 | 16,006.00 | -2.10% | 283,332 |
| Jun 22, 2026 | 16,350.00 | 16,409.00 | 16,193.00 | 16,350.00 | 16,350.00 | 0.93% | 101,131 |