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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	12,849	12,806	12,806	12,887	12,737	180,186
September 09, 2025	13,000	12,830	12,830	13,000	12,775	200,633
September 08, 2025	12,800	12,798	12,798	12,840	12,712	210,740
September 05, 2025	12,654	12,700	12,701	12,785	12,651	232,144
September 04, 2025	12,789	12,681	12,681	12,789	12,515	307,913
September 03, 2025	12,486	12,535	12,537	12,567	12,361	216,236
September 02, 2025	12,687	12,468	12,468	12,707	12,454	81,562
September 01, 2025	12,670	12,670	12,670	12,767	12,501	148,989
August 29, 2025	12,726	12,666	12,666	12,806	12,561	398,921
August 28, 2025	12,849	12,802	12,802	12,960	12,800	195,817
August 27, 2025	12,800	12,838	12,838	12,949	12,701	43,613
August 26, 2025	12,901	12,815	12,813	12,934	12,767	154,722
August 25, 2025	13,118	12,963	12,965	13,118	12,951	50,651
August 22, 2025	13,054	13,068	13,068	13,103	12,942	142,271
August 21, 2025	13,175	13,074	13,074	13,175	13,034	44,738
August 20, 2025	13,024	13,103	13,103	13,229	13,024	126,856
August 19, 2025	13,170	13,157	13,157	13,315	13,078	251,551
August 18, 2025	13,887	13,153	13,153	13,887	13,099	135,379
August 15, 2025	13,325	13,500	13,500	13,500	13,312	235,941
August 14, 2025	13,397	13,387	13,387	13,455	13,300	89,477
August 13, 2025	13,322	13,319	13,320	13,499	13,278	179,669
August 12, 2025	13,390	13,301	13,301	13,496	13,250	63,432
August 11, 2025	13,446	13,364	13,364	13,470	13,295	56,039
August 08, 2025	13,603	13,398	13,398	13,675	13,359	171,279
August 07, 2025	13,501	13,599	13,599	13,680	13,481	302,199
August 06, 2025	13,455	13,557	13,557	13,900	13,400	134,220
August 05, 2025	13,763	13,478	13,478	13,898	13,401	108,612
August 04, 2025	13,471	13,633	13,633	13,675	13,471	88,993
August 01, 2025	13,605	13,456	13,456	13,679	13,429	199,325
July 31, 2025	13,681	13,614	13,614	13,707	13,566	244,755
July 30, 2025	13,539	13,679	13,679	13,679	13,442	53,800
July 29, 2025	13,530	13,499	13,499	13,670	13,402	135,919
July 28, 2025	13,650	13,516	13,516	13,650	13,302	65,879
July 25, 2025	13,055	13,516	13,516	13,604	13,055	88,283
July 24, 2025	13,470	13,440	13,440	13,522	13,372	68,006
July 23, 2025	13,250	13,400	13,400	13,530	12,800	119,886
July 22, 2025	13,542	13,444	13,444	13,600	13,437	47,039
July 21, 2025	13,533	13,601	13,601	13,644	13,494	85,209
July 18, 2025	13,545	13,506	13,506	13,599	13,396	140,586
July 17, 2025	13,357	13,463	13,463	13,500	13,295	60,514
July 16, 2025	13,046	13,450	13,450	13,450	12,920	199,959
July 15, 2025	12,908	13,033	13,033	13,307	12,908	242,743
July 14, 2025	12,964	12,944	12,944	12,964	12,865	27,053
July 11, 2025	13,051	12,967	12,967	13,071	12,860	87,603
July 10, 2025	13,067	13,072	13,072	13,099	13,038	80,136
July 09, 2025	13,171	13,066	13,066	13,171	13,040	113,448
July 08, 2025	13,000	13,074	13,074	13,122	12,999	86,443
July 07, 2025	13,230	13,099	13,099	13,230	13,050	71,558
July 04, 2025	13,342	13,148	13,148	13,342	13,050	149,098

JSE Limited (JSE.JO) JNB