JSE Limited (JSE:JSE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 15,950
+191 (1.21%)
Oct 30, 2026, 5:00 PM SAST
JSE Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 15,585.00 | 15,984.00 | 15,585.00 | 15,950.00 | 15,950.00 | 1.21% | 104,973 |
| Oct 29, 2026 | 15,850.00 | 15,850.00 | 15,588.00 | 15,759.00 | 15,759.00 | 0.38% | 109,179 |
| Oct 28, 2026 | 15,850.00 | 15,850.00 | 15,547.00 | 15,699.00 | 15,699.00 | -0.42% | 251,508 |
| Oct 27, 2026 | 15,392.00 | 15,847.00 | 15,392.00 | 15,766.00 | 15,766.00 | 1.34% | 234,835 |
| Oct 26, 2026 | 15,401.00 | 15,869.00 | 15,401.00 | 15,558.00 | 15,558.00 | -0.77% | 121,205 |
| Oct 23, 2026 | 15,121.00 | 15,678.00 | 14,912.00 | 15,678.00 | 15,678.00 | 1.82% | 85,591 |
| Oct 22, 2026 | 15,281.00 | 15,471.00 | 15,000.00 | 15,398.00 | 15,398.00 | 2.43% | 191,386 |
| Oct 21, 2026 | 15,000.00 | 15,077.00 | 14,812.00 | 15,033.00 | 15,033.00 | 0.22% | 241,705 |
| Oct 20, 2026 | 14,616.00 | 15,019.00 | 14,616.00 | 15,000.00 | 15,000.00 | 2.39% | 403,565 |
| Oct 19, 2026 | 14,701.00 | 14,789.00 | 14,604.00 | 14,650.00 | 14,650.00 | -0.34% | 354,640 |
| Oct 16, 2026 | 14,700.00 | 14,899.00 | 14,663.00 | 14,700.00 | 14,700.00 | -0.81% | 232,067 |
| Oct 15, 2026 | 15,400.00 | 15,400.00 | 14,687.00 | 14,820.00 | 14,820.00 | 0.21% | 136,580 |
| Oct 14, 2026 | 14,950.00 | 15,015.00 | 14,789.00 | 14,789.00 | 14,789.00 | -0.74% | 322,291 |
| Oct 13, 2026 | 14,900.00 | 14,938.00 | 14,850.00 | 14,900.00 | 14,900.00 | 0.01% | 655,017 |
| Oct 12, 2026 | 14,850.00 | 14,950.00 | 14,850.00 | 14,898.00 | 14,898.00 | 0.32% | 206,350 |
| Oct 9, 2026 | 14,691.00 | 14,913.00 | 14,685.00 | 14,850.00 | 14,850.00 | -0.03% | 290,262 |
| Oct 8, 2026 | 14,840.00 | 14,949.00 | 14,684.00 | 14,855.00 | 14,855.00 | 0.10% | 120,435 |
| Oct 7, 2026 | 14,908.00 | 14,960.00 | 14,668.00 | 14,840.00 | 14,840.00 | -0.40% | 109,743 |
| Oct 6, 2026 | 14,800.00 | 14,955.00 | 14,800.00 | 14,900.00 | 14,900.00 | 0.34% | 354,672 |
| Oct 5, 2026 | 14,901.00 | 15,302.00 | 14,775.00 | 14,850.00 | 14,850.00 | -2.43% | 208,707 |
| Oct 2, 2026 | 15,401.00 | 15,401.00 | 15,001.00 | 15,220.00 | 15,220.00 | 0.69% | 26,881 |
| Oct 1, 2026 | 15,330.00 | 15,583.00 | 14,900.00 | 15,115.00 | 15,115.00 | 0.59% | 174,064 |
| Sep 30, 2026 | 14,975.00 | 15,228.00 | 14,975.00 | 15,027.00 | 15,027.00 | -0.27% | 125,590 |
| Sep 29, 2026 | 15,249.00 | 15,541.00 | 14,950.00 | 15,067.00 | 15,067.00 | -1.52% | 35,307 |
| Sep 28, 2026 | 15,217.00 | 15,694.00 | 15,217.00 | 15,300.00 | 15,300.00 | -0.35% | 421,355 |
| Sep 25, 2026 | 15,639.00 | 15,639.00 | 15,204.00 | 15,353.00 | 15,353.00 | - | 25,159 |
| Sep 23, 2026 | 15,600.00 | 15,627.00 | 15,275.00 | 15,353.00 | 15,353.00 | -1.40% | 64,518 |
| Sep 22, 2026 | 15,250.00 | 15,750.00 | 15,250.00 | 15,571.00 | 15,571.00 | -0.82% | 55,484 |
| Sep 21, 2026 | 15,700.00 | 15,714.00 | 15,448.00 | 15,700.00 | 15,700.00 | - | 42,558 |
| Sep 18, 2026 | 15,472.00 | 15,700.00 | 15,275.00 | 15,700.00 | 15,700.00 | 1.86% | 310,943 |
| Sep 17, 2026 | 15,428.00 | 15,600.00 | 15,322.00 | 15,414.00 | 15,414.00 | 0.28% | 30,820 |
| Sep 16, 2026 | 15,815.00 | 15,815.00 | 15,303.00 | 15,371.00 | 15,371.00 | -1.72% | 29,809 |
| Sep 15, 2026 | 15,184.00 | 15,640.00 | 15,145.00 | 15,640.00 | 15,640.00 | 2.83% | 90,151 |
| Sep 14, 2026 | 15,417.00 | 15,546.00 | 15,118.00 | 15,210.00 | 15,210.00 | -1.28% | 126,015 |
| Sep 11, 2026 | 15,400.00 | 15,481.00 | 15,380.00 | 15,407.00 | 15,407.00 | -0.35% | 164,294 |
| Sep 10, 2026 | 15,605.00 | 15,605.00 | 15,343.00 | 15,461.00 | 15,461.00 | 0.40% | 57,781 |
| Sep 9, 2026 | 15,300.00 | 15,532.00 | 15,300.00 | 15,400.00 | 15,400.00 | -0.23% | 59,708 |
| Sep 8, 2026 | 15,250.00 | 15,511.00 | 15,250.00 | 15,435.00 | 15,435.00 | 0.88% | 53,936 |
| Sep 7, 2026 | 15,360.00 | 15,544.00 | 15,300.00 | 15,300.00 | 15,300.00 | -0.80% | 30,110 |
| Sep 4, 2026 | 15,451.00 | 15,605.00 | 15,395.00 | 15,424.00 | 15,424.00 | 0.03% | 38,245 |
| Sep 3, 2026 | 15,348.00 | 15,587.00 | 15,348.00 | 15,420.00 | 15,420.00 | 0.05% | 56,771 |
| Sep 2, 2026 | 15,421.00 | 15,665.00 | 15,413.00 | 15,413.00 | 15,413.00 | -1.25% | 34,431 |
| Sep 1, 2026 | 15,792.00 | 15,812.00 | 15,547.00 | 15,608.00 | 15,608.00 | -0.71% | 43,353 |
| 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 |