JSE Limited (JSE:JSE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 15,320
+87 (0.57%)
Jul 21, 2026, 5:02 PM SAST
JSE Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 15,249.00 | 15,457.00 | 15,113.00 | 15,329.00 | - | 0.63% | 11,373 |
| 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 |
| Jun 19, 2026 | 16,127.00 | 16,345.00 | 16,076.00 | 16,200.00 | 16,200.00 | 0.62% | 183,296 |
| Jun 18, 2026 | 16,168.00 | 16,168.00 | 15,883.00 | 16,100.00 | 16,100.00 | 0.31% | 155,182 |
| Jun 17, 2026 | 16,108.00 | 16,200.00 | 15,949.00 | 16,050.00 | 16,050.00 | -0.36% | 84,735 |
| Jun 15, 2026 | 16,007.00 | 16,314.00 | 15,937.00 | 16,108.00 | 16,108.00 | 1.95% | 352,432 |
| Jun 12, 2026 | 15,463.00 | 15,850.00 | 15,462.00 | 15,800.00 | 15,800.00 | 2.60% | 242,135 |
| Jun 11, 2026 | 15,201.00 | 15,431.00 | 15,124.00 | 15,400.00 | 15,400.00 | 1.32% | 141,646 |
| Jun 10, 2026 | 15,250.00 | 15,263.00 | 15,119.00 | 15,200.00 | 15,200.00 | 0.27% | 159,438 |
| Jun 9, 2026 | 15,383.00 | 15,383.00 | 15,129.00 | 15,159.00 | 15,159.00 | 0.12% | 141,455 |
| Jun 8, 2026 | 14,900.00 | 15,377.00 | 14,900.00 | 15,141.00 | 15,141.00 | 1.45% | 182,120 |
| Jun 5, 2026 | 14,848.00 | 15,108.00 | 14,846.00 | 14,925.00 | 14,925.00 | 0.84% | 132,894 |
| Jun 4, 2026 | 14,854.00 | 14,899.00 | 14,623.00 | 14,800.00 | 14,800.00 | 1.37% | 325,169 |
| Jun 3, 2026 | 14,650.00 | 14,868.00 | 14,502.00 | 14,600.00 | 14,600.00 | -1.02% | 215,313 |
| Jun 2, 2026 | 15,035.00 | 15,035.00 | 14,703.00 | 14,750.00 | 14,750.00 | -0.82% | 81,345 |
| Jun 1, 2026 | 15,400.00 | 15,400.00 | 14,872.00 | 14,872.00 | 14,872.00 | -3.82% | 99,797 |
| May 29, 2026 | 15,230.00 | 15,463.00 | 15,069.00 | 15,463.00 | 15,463.00 | 1.53% | 122,215 |
| May 28, 2026 | 15,183.00 | 15,383.00 | 15,039.00 | 15,230.00 | 15,230.00 | 0.20% | 158,663 |
| May 27, 2026 | 15,300.00 | 15,371.00 | 15,113.00 | 15,200.00 | 15,200.00 | -0.98% | 168,306 |
| May 26, 2026 | 15,572.00 | 15,704.00 | 15,350.00 | 15,350.00 | 15,350.00 | -1.60% | 67,640 |
| May 25, 2026 | 15,996.00 | 15,996.00 | 15,600.00 | 15,600.00 | 15,600.00 | 0.03% | 67,989 |
| May 22, 2026 | 15,720.00 | 15,753.00 | 15,580.00 | 15,596.00 | 15,596.00 | -0.25% | 55,887 |
| May 21, 2026 | 15,750.00 | 15,750.00 | 15,549.00 | 15,635.00 | 15,635.00 | 0.22% | 82,457 |
| 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 |