JSE Limited (JSE:JSE)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 15,772
+125 (0.80%)
Apr 29, 2026, 9:10 AM SAST
JSE Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 17,290.00 | 17,429.00 | 17,073.00 | 17,210.00 | 16,140.24 | 0.06% | 198,642 |
| Mar 4, 2026 | 17,450.00 | 17,687.00 | 17,052.00 | 17,200.00 | 16,130.86 | -0.64% | 329,471 |
| Mar 3, 2026 | 17,995.00 | 17,995.00 | 17,115.00 | 17,310.00 | 16,234.02 | -2.58% | 485,992 |
| Mar 2, 2026 | 16,700.00 | 17,804.00 | 16,204.00 | 17,768.00 | 16,663.55 | 6.38% | 347,608 |
| Feb 27, 2026 | 16,368.00 | 16,703.00 | 16,261.00 | 16,703.00 | 15,664.75 | 1.78% | 412,109 |
| Feb 26, 2026 | 16,510.00 | 16,593.00 | 16,302.00 | 16,411.00 | 15,390.90 | 0.50% | 162,811 |
| Feb 25, 2026 | 16,487.00 | 16,538.00 | 16,087.00 | 16,330.00 | 15,314.94 | -0.91% | 232,879 |
| Feb 24, 2026 | 16,184.00 | 16,566.00 | 16,162.00 | 16,480.00 | 15,455.61 | 1.73% | 167,951 |
| Feb 23, 2026 | 15,810.00 | 16,298.00 | 15,772.00 | 16,200.00 | 15,193.02 | 3.07% | 244,088 |
| Feb 20, 2026 | 15,586.00 | 15,740.00 | 15,506.00 | 15,717.00 | 14,740.04 | 0.84% | 132,034 |
| Feb 19, 2026 | 15,798.00 | 15,800.00 | 15,586.00 | 15,586.00 | 14,617.18 | -1.35% | 53,619 |
| Feb 18, 2026 | 15,850.00 | 15,881.00 | 15,600.00 | 15,800.00 | 14,817.88 | 1.58% | 190,062 |
| Feb 17, 2026 | 15,850.00 | 15,850.00 | 15,444.00 | 15,555.00 | 14,588.11 | -0.86% | 68,366 |
| Feb 16, 2026 | 15,536.00 | 15,762.00 | 15,536.00 | 15,690.00 | 14,714.72 | 1.46% | 121,241 |
| Feb 13, 2026 | 15,251.00 | 15,581.00 | 15,251.00 | 15,464.00 | 14,502.77 | -0.06% | 92,636 |
| Feb 12, 2026 | 15,563.00 | 15,563.00 | 15,348.00 | 15,474.00 | 14,512.14 | 0.23% | 47,528 |
| Feb 11, 2026 | 15,486.00 | 15,490.00 | 15,339.00 | 15,439.00 | 14,479.32 | -0.25% | 107,315 |
| Feb 10, 2026 | 15,425.00 | 15,586.00 | 15,398.00 | 15,477.00 | 14,514.96 | 0.51% | 193,122 |
| Feb 9, 2026 | 15,700.00 | 15,910.00 | 15,282.00 | 15,398.00 | 14,440.87 | -0.31% | 192,295 |
| Feb 6, 2026 | 14,810.00 | 15,534.00 | 14,722.00 | 15,446.00 | 14,485.88 | 3.95% | 114,265 |
| Feb 5, 2026 | 14,900.00 | 15,093.00 | 14,859.00 | 14,859.00 | 13,935.37 | -0.27% | 79,039 |
| Feb 4, 2026 | 15,149.00 | 15,234.00 | 14,780.00 | 14,899.00 | 13,972.89 | -1.60% | 205,395 |
| Feb 3, 2026 | 15,037.00 | 15,341.00 | 14,810.00 | 15,142.00 | 14,200.78 | 0.70% | 113,340 |
| Feb 2, 2026 | 14,700.00 | 15,140.00 | 14,700.00 | 15,037.00 | 14,102.31 | 1.35% | 205,717 |
| Jan 30, 2026 | 15,042.00 | 15,094.00 | 14,837.00 | 14,837.00 | 13,914.74 | -1.39% | 158,730 |
| Jan 29, 2026 | 14,951.00 | 15,062.00 | 14,751.00 | 15,046.00 | 14,110.75 | 1.32% | 70,156 |
| Jan 28, 2026 | 14,943.00 | 15,059.00 | 14,814.00 | 14,850.00 | 13,926.93 | -0.26% | 200,147 |
| Jan 27, 2026 | 15,080.00 | 15,208.00 | 14,801.00 | 14,888.00 | 13,962.57 | -0.75% | 152,216 |
| Jan 26, 2026 | 14,901.00 | 15,238.00 | 14,900.00 | 15,000.00 | 14,067.61 | 1.69% | 251,699 |
| Jan 23, 2026 | 14,562.00 | 14,910.00 | 14,487.00 | 14,750.00 | 13,833.15 | 1.56% | 228,695 |
| Jan 22, 2026 | 14,128.00 | 14,707.00 | 14,128.00 | 14,524.00 | 13,621.20 | 0.69% | 87,200 |
| Jan 21, 2026 | 14,112.00 | 14,539.00 | 14,112.00 | 14,425.00 | 13,528.35 | 0.21% | 75,267 |
| Jan 20, 2026 | 14,695.00 | 14,695.00 | 14,259.00 | 14,395.00 | 13,500.21 | -0.60% | 90,952 |
| Jan 19, 2026 | 14,750.00 | 14,750.00 | 14,351.00 | 14,482.00 | 13,581.81 | -0.58% | 33,698 |
| Jan 16, 2026 | 14,749.00 | 14,749.00 | 14,200.00 | 14,567.00 | 13,661.52 | 0.36% | 90,933 |
| Jan 15, 2026 | 14,553.00 | 14,675.00 | 14,427.00 | 14,515.00 | 13,612.76 | 0.35% | 132,708 |
| Jan 14, 2026 | 14,308.00 | 14,540.00 | 14,256.00 | 14,465.00 | 13,565.86 | 0.80% | 106,938 |
| Jan 13, 2026 | 14,750.00 | 14,750.00 | 14,152.00 | 14,350.00 | 13,458.01 | -0.88% | 87,819 |
| Jan 12, 2026 | 14,424.00 | 14,489.00 | 14,157.00 | 14,478.00 | 13,578.06 | 0.14% | 47,078 |
| Jan 9, 2026 | 14,528.00 | 14,583.00 | 14,292.00 | 14,458.00 | 13,559.30 | -0.03% | 1,035,996 |
| Jan 8, 2026 | 14,401.00 | 14,649.00 | 14,310.00 | 14,463.00 | 13,563.99 | -1.03% | 56,084 |
| Jan 7, 2026 | 14,546.00 | 14,692.00 | 14,324.00 | 14,614.00 | 13,705.60 | 0.56% | 76,479 |
| Jan 6, 2026 | 14,151.00 | 14,632.00 | 14,151.00 | 14,533.00 | 13,629.64 | 1.33% | 133,815 |
| Jan 5, 2026 | 14,583.00 | 14,634.00 | 14,325.00 | 14,342.00 | 13,450.51 | -1.46% | 106,170 |
| Jan 2, 2026 | 14,500.00 | 14,639.00 | 14,223.00 | 14,554.00 | 13,649.33 | 1.47% | 125,106 |
| Dec 31, 2025 | 14,301.00 | 14,499.00 | 14,178.00 | 14,343.00 | 13,451.45 | 0.48% | 75,580 |
| Dec 30, 2025 | 13,971.00 | 14,335.00 | 13,971.00 | 14,275.00 | 13,387.67 | 0.62% | 170,283 |
| Dec 29, 2025 | 13,638.00 | 14,217.00 | 13,638.00 | 14,187.00 | 13,305.14 | 0.52% | 69,748 |
| Dec 24, 2025 | 13,801.00 | 14,148.00 | 13,801.00 | 14,113.00 | 13,235.74 | 0.54% | 37,786 |
| Dec 23, 2025 | 13,250.00 | 14,041.00 | 13,250.00 | 14,037.00 | 13,164.47 | 1.67% | 107,493 |
| Dec 22, 2025 | 13,750.00 | 13,818.00 | 13,538.00 | 13,806.00 | 12,947.83 | 1.14% | 142,998 |
| Dec 19, 2025 | 13,592.00 | 13,870.00 | 13,503.00 | 13,650.00 | 12,801.52 | 0.18% | 405,542 |
| Dec 18, 2025 | 13,486.00 | 13,637.00 | 13,438.00 | 13,625.00 | 12,778.08 | 1.36% | 39,990 |
| Dec 17, 2025 | 13,476.00 | 13,578.00 | 13,317.00 | 13,442.00 | 12,606.45 | -0.02% | 84,923 |
| Dec 15, 2025 | 13,271.00 | 13,445.00 | 13,101.00 | 13,445.00 | 12,609.27 | 1.95% | 2,195,105 |
| Dec 12, 2025 | 13,495.00 | 13,571.00 | 13,067.00 | 13,188.00 | 12,368.24 | -0.13% | 93,266 |
| Dec 11, 2025 | 13,333.00 | 13,370.00 | 13,028.00 | 13,205.00 | 12,384.18 | -0.56% | 87,193 |
| Dec 10, 2025 | 13,256.00 | 13,347.00 | 13,201.00 | 13,280.00 | 12,454.52 | -0.23% | 41,430 |
| Dec 9, 2025 | 13,200.00 | 13,380.00 | 13,182.00 | 13,311.00 | 12,483.60 | 0.76% | 103,144 |
| Dec 8, 2025 | 13,700.00 | 13,700.00 | 13,145.00 | 13,211.00 | 12,389.81 | -1.10% | 137,951 |
| Dec 5, 2025 | 13,799.00 | 13,799.00 | 13,331.00 | 13,358.00 | 12,527.67 | -0.13% | 114,681 |
| Dec 4, 2025 | 13,433.00 | 13,562.00 | 13,358.00 | 13,376.00 | 12,544.55 | -0.54% | 74,820 |
| Dec 3, 2025 | 13,700.00 | 13,700.00 | 13,300.00 | 13,449.00 | 12,613.02 | 0.46% | 78,940 |
| Dec 2, 2025 | 13,122.00 | 13,451.00 | 13,122.00 | 13,388.00 | 12,555.81 | 1.42% | 162,747 |
| Dec 1, 2025 | 13,250.00 | 13,285.00 | 13,048.00 | 13,200.00 | 12,379.50 | -0.75% | 368,969 |