JSE Limited (JSE:JSE)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 13,358
-18 (-0.13%)
At close: Dec 5, 2025
JSE Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 13,083.00 | 13,176.00 | 12,902.00 | 13,151.00 | 13,151.00 | 0.50% | 107,767 |
| Oct 8, 2025 | 12,904.00 | 13,085.00 | 12,708.00 | 13,085.00 | 13,085.00 | 1.21% | 86,754 |
| Oct 7, 2025 | 12,859.00 | 12,984.00 | 12,757.00 | 12,928.00 | 12,928.00 | 0.59% | 99,186 |
| Oct 6, 2025 | 12,923.00 | 12,967.00 | 12,807.00 | 12,852.00 | 12,852.00 | -0.42% | 107,016 |
| Oct 3, 2025 | 12,870.00 | 12,926.00 | 12,752.00 | 12,906.00 | 12,906.00 | 1.06% | 64,304 |
| Oct 2, 2025 | 12,748.00 | 13,027.00 | 12,739.00 | 12,770.00 | 12,770.00 | 0.16% | 141,844 |
| Oct 1, 2025 | 12,792.00 | 12,885.00 | 12,614.00 | 12,750.00 | 12,750.00 | 0.02% | 134,106 |
| Sep 30, 2025 | 12,701.00 | 12,812.00 | 12,694.00 | 12,748.00 | 12,748.00 | 0.35% | 72,240 |
| Sep 29, 2025 | 12,734.00 | 12,787.00 | 12,672.00 | 12,703.00 | 12,703.00 | -0.12% | 62,993 |
| Sep 26, 2025 | 12,689.00 | 12,764.00 | 12,532.00 | 12,718.00 | 12,718.00 | 0.20% | 137,858 |
| Sep 25, 2025 | 12,771.00 | 12,775.00 | 12,650.00 | 12,693.00 | 12,693.00 | -1.33% | 138,161 |
| Sep 23, 2025 | 12,900.00 | 13,031.00 | 12,823.00 | 12,864.00 | 12,864.00 | -0.83% | 95,575 |
| Sep 22, 2025 | 12,777.00 | 13,028.00 | 12,777.00 | 12,972.00 | 12,972.00 | -0.25% | 117,208 |
| Sep 19, 2025 | 13,100.00 | 13,130.00 | 12,880.00 | 13,005.00 | 13,005.00 | -0.37% | 215,109 |
| Sep 18, 2025 | 13,100.00 | 13,222.00 | 12,974.00 | 13,053.00 | 13,053.00 | 0.24% | 114,455 |
| Sep 17, 2025 | 12,854.00 | 13,027.00 | 12,838.00 | 13,022.00 | 13,022.00 | 1.20% | 100,091 |
| Sep 16, 2025 | 13,023.00 | 13,023.00 | 12,788.00 | 12,867.00 | 12,867.00 | -0.31% | 197,390 |
| Sep 15, 2025 | 13,050.00 | 13,058.00 | 12,855.00 | 12,907.00 | 12,907.00 | -0.93% | 107,716 |
| Sep 12, 2025 | 12,898.00 | 13,028.00 | 12,790.00 | 13,028.00 | 13,028.00 | 1.02% | 159,920 |
| Sep 11, 2025 | 12,770.00 | 12,929.00 | 12,740.00 | 12,897.00 | 12,897.00 | 0.72% | 243,813 |
| Sep 10, 2025 | 12,849.00 | 12,887.00 | 12,737.00 | 12,805.00 | 12,805.00 | -0.20% | 180,186 |
| Sep 9, 2025 | 13,000.00 | 13,000.00 | 12,775.00 | 12,831.00 | 12,831.00 | 0.24% | 200,633 |
| Sep 8, 2025 | 12,800.00 | 12,840.00 | 12,712.00 | 12,800.00 | 12,800.00 | 0.79% | 210,740 |
| Sep 5, 2025 | 12,654.00 | 12,785.00 | 12,651.00 | 12,700.00 | 12,700.00 | 0.16% | 232,144 |
| Sep 4, 2025 | 12,789.00 | 12,789.00 | 12,515.00 | 12,680.00 | 12,680.00 | 1.16% | 307,913 |
| Sep 3, 2025 | 12,486.00 | 12,567.00 | 12,361.00 | 12,535.00 | 12,535.00 | 0.51% | 216,236 |
| Sep 2, 2025 | 12,687.00 | 12,707.00 | 12,454.00 | 12,471.00 | 12,471.00 | -1.58% | 81,562 |
| Sep 1, 2025 | 12,670.00 | 12,767.00 | 12,501.00 | 12,671.00 | 12,671.00 | 0.02% | 148,989 |
| Aug 29, 2025 | 12,726.00 | 12,806.00 | 12,561.00 | 12,668.00 | 12,668.00 | -1.03% | 398,921 |
| Aug 28, 2025 | 12,849.00 | 12,960.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.27% | 195,817 |
| Aug 27, 2025 | 12,800.00 | 12,949.00 | 12,701.00 | 12,835.00 | 12,835.00 | 0.16% | 43,613 |
| Aug 26, 2025 | 12,901.00 | 12,934.00 | 12,767.00 | 12,815.00 | 12,815.00 | -1.14% | 154,722 |
| Aug 25, 2025 | 13,118.00 | 13,118.00 | 12,951.00 | 12,963.00 | 12,963.00 | -0.82% | 50,651 |
| Aug 22, 2025 | 13,054.00 | 13,103.00 | 12,942.00 | 13,070.00 | 13,070.00 | -0.02% | 142,271 |
| Aug 21, 2025 | 13,175.00 | 13,175.00 | 13,034.00 | 13,073.00 | 13,073.00 | -0.22% | 44,738 |
| Aug 20, 2025 | 13,024.00 | 13,229.00 | 13,024.00 | 13,102.00 | 13,102.00 | -0.41% | 126,856 |
| Aug 19, 2025 | 13,170.00 | 13,315.00 | 13,078.00 | 13,156.00 | 13,156.00 | 0.03% | 251,551 |
| Aug 18, 2025 | 13,887.00 | 13,887.00 | 13,099.00 | 13,152.00 | 13,152.00 | -2.58% | 135,379 |
| Aug 15, 2025 | 13,325.00 | 13,500.00 | 13,312.00 | 13,500.00 | 13,500.00 | 0.75% | 235,941 |
| Aug 14, 2025 | 13,397.00 | 13,455.00 | 13,300.00 | 13,400.00 | 13,400.00 | 0.61% | 123,362 |
| Aug 13, 2025 | 13,322.00 | 13,499.00 | 13,278.00 | 13,319.00 | 13,319.00 | 0.14% | 179,669 |
| Aug 12, 2025 | 13,390.00 | 13,496.00 | 13,250.00 | 13,300.00 | 13,300.00 | -0.49% | 63,432 |
| Aug 11, 2025 | 13,446.00 | 13,470.00 | 13,295.00 | 13,365.00 | 13,365.00 | -0.26% | 56,039 |
| Aug 8, 2025 | 13,603.00 | 13,675.00 | 13,359.00 | 13,400.00 | 13,400.00 | -1.47% | 171,279 |
| Aug 7, 2025 | 13,501.00 | 13,680.00 | 13,481.00 | 13,600.00 | 13,600.00 | 0.30% | 302,199 |
| Aug 6, 2025 | 13,455.00 | 13,900.00 | 13,400.00 | 13,559.00 | 13,559.00 | 0.61% | 134,220 |
| Aug 5, 2025 | 13,763.00 | 13,898.00 | 13,401.00 | 13,477.00 | 13,477.00 | -1.16% | 108,612 |
| Aug 4, 2025 | 13,471.00 | 13,675.00 | 13,471.00 | 13,635.00 | 13,635.00 | 1.35% | 88,993 |
| Aug 1, 2025 | 13,605.00 | 13,679.00 | 13,429.00 | 13,454.00 | 13,454.00 | -1.18% | 199,325 |
| Jul 31, 2025 | 13,681.00 | 13,707.00 | 13,566.00 | 13,615.00 | 13,615.00 | -0.47% | 244,755 |
| Jul 30, 2025 | 13,539.00 | 13,679.00 | 13,442.00 | 13,679.00 | 13,679.00 | 1.33% | 53,800 |
| Jul 29, 2025 | 13,530.00 | 13,670.00 | 13,402.00 | 13,500.00 | 13,500.00 | -0.13% | 135,919 |
| Jul 28, 2025 | 13,650.00 | 13,650.00 | 13,302.00 | 13,517.00 | 13,517.00 | 0.02% | 65,879 |
| Jul 25, 2025 | 13,055.00 | 13,604.00 | 13,055.00 | 13,514.00 | 13,514.00 | 0.54% | 88,283 |
| Jul 24, 2025 | 13,470.00 | 13,522.00 | 13,372.00 | 13,441.00 | 13,441.00 | 0.30% | 68,006 |
| Jul 23, 2025 | 13,250.00 | 13,530.00 | 12,800.00 | 13,401.00 | 13,401.00 | -0.31% | 119,886 |
| Jul 22, 2025 | 13,542.00 | 13,600.00 | 13,437.00 | 13,442.00 | 13,442.00 | -1.16% | 47,039 |
| Jul 21, 2025 | 13,533.00 | 13,644.00 | 13,494.00 | 13,600.00 | 13,600.00 | 0.71% | 85,209 |
| Jul 18, 2025 | 13,545.00 | 13,599.00 | 13,396.00 | 13,504.00 | 13,504.00 | 0.31% | 140,586 |