JSE Limited - JSE.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13,433	13,376	13,376	13,562	13,358	74,820
December 03, 2025	13,700	13,449	13,449	13,700	13,300	78,940
December 02, 2025	13,122	13,388	13,388	13,451	13,122	162,747
December 01, 2025	13,250	13,200	13,200	13,285	13,048	368,969
November 28, 2025	13,233	13,300	13,300	13,350	13,233	108,788
November 27, 2025	13,327	13,243	13,242	13,383	13,224	35,736
November 26, 2025	13,357	13,349	13,349	13,593	13,266	397,126
November 25, 2025	13,257	13,396	13,396	13,589	13,150	153,884
November 24, 2025	13,427	13,352	13,352	13,471	13,252	129,569
November 21, 2025	13,450	13,430	13,431	13,843	13,243	92,593
November 20, 2025	13,610	13,549	13,549	13,740	13,500	250,644
November 19, 2025	13,750	13,621	13,621	13,750	13,574	196,827
November 18, 2025	13,920	13,749	13,749	14,096	13,691	120,914
November 17, 2025	13,847	13,952	13,952	13,986	13,752	258,370
November 14, 2025	14,099	13,778	13,778	14,099	13,609	134,203
November 13, 2025	13,636	13,906	13,906	14,307	13,571	508,255
November 12, 2025	13,649	13,571	13,571	13,770	13,490	182,712
November 11, 2025	13,800	13,693	13,693	13,891	13,569	669,284
November 10, 2025	14,029	13,835	13,835	14,443	13,448	302,419
November 07, 2025	14,208	14,329	14,326	14,346	14,001	127,879
November 06, 2025	14,406	14,237	14,237	14,411	14,182	71,353
November 05, 2025	14,151	14,395	14,395	14,395	14,150	80,215
November 04, 2025	14,244	14,257	14,257	14,257	14,052	123,640
November 03, 2025	14,187	14,234	14,234	14,253	13,833	101,778
October 31, 2025	14,044	14,093	14,093	14,128	13,994	125,392
October 30, 2025	14,403	14,078	14,078	14,403	13,668	98,365
October 29, 2025	14,389	14,188	14,188	14,389	14,099	69,506
October 28, 2025	13,781	14,282	14,282	14,449	13,781	205,737
October 27, 2025	14,040	14,150	14,150	14,187	13,943	175,142
October 24, 2025	14,149	14,051	14,051	14,412	13,900	157,160
October 23, 2025	14,139	14,091	14,091	14,140	13,854	72,741
October 22, 2025	14,150	14,001	14,001	14,150	13,823	110,906
October 21, 2025	14,150	13,922	13,922	14,150	13,786	90,477
October 20, 2025	13,986	13,943	13,943	14,086	13,848	101,058
October 17, 2025	14,150	13,896	13,895	14,150	13,673	85,154
October 16, 2025	13,889	13,925	13,926	14,011	13,818	110,356
October 15, 2025	13,895	13,894	13,894	13,895	13,779	150,561
October 14, 2025	13,897	13,808	13,808	13,897	13,500	133,458
October 13, 2025	13,800	13,882	13,882	13,882	13,621	79,574
October 10, 2025	13,013	13,865	13,865	13,866	13,013	382,664
October 09, 2025	13,083	13,149	13,149	13,176	12,902	107,767
October 08, 2025	12,904	13,085	13,085	13,085	12,708	86,754
October 07, 2025	12,859	12,930	12,930	12,984	12,757	99,186
October 06, 2025	12,923	12,854	12,854	12,967	12,807	107,016
October 03, 2025	12,870	12,908	12,908	12,926	12,752	64,304
October 02, 2025	12,748	12,772	12,772	13,027	12,739	141,844
October 01, 2025	12,792	12,752	12,752	12,885	12,614	134,106
September 30, 2025	12,701	12,749	12,749	12,812	12,694	72,240
September 29, 2025	12,734	12,703	12,702	12,787	12,672	62,993
September 26, 2025	12,689	12,719	12,719	12,764	12,532	137,858
September 25, 2025	12,771	12,691	12,691	12,775	12,650	138,161
September 23, 2025	12,900	12,864	12,866	13,031	12,823	95,575
September 22, 2025	12,777	12,972	12,972	13,028	12,777	117,208
September 19, 2025	13,100	13,005	13,005	13,130	12,880	215,109
September 18, 2025	13,100	13,053	13,053	13,222	12,974	114,455
September 17, 2025	12,854	13,022	13,022	13,027	12,838	100,091
September 16, 2025	13,023	12,867	12,867	13,023	12,788	197,390
September 15, 2025	13,050	12,907	12,907	13,058	12,855	107,716
September 12, 2025	12,898	13,028	13,028	13,028	12,790	159,920
September 11, 2025	12,770	12,897	12,896	12,929	12,740	243,813

JSE Limited (JSE.JO) JNB