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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15,586	15,717	15,717	15,740	15,506	106,497
February 19, 2026	15,798	15,586	15,586	15,800	15,586	53,619
February 18, 2026	15,850	15,800	15,800	15,881	15,600	190,062
February 17, 2026	15,850	15,555	15,555	15,850	15,444	68,366
February 16, 2026	15,536	15,690	15,690	15,762	15,536	121,241
February 13, 2026	15,251	15,464	15,464	15,581	15,251	92,636
February 12, 2026	15,563	15,474	15,474	15,563	15,348	47,528
February 11, 2026	15,486	15,439	15,439	15,490	15,339	107,315
February 10, 2026	15,425	15,477	15,477	15,586	15,398	193,122
February 09, 2026	15,700	15,398	15,398	15,910	15,282	192,295
February 06, 2026	14,810	15,446	15,446	15,534	14,722	114,265
February 05, 2026	14,900	14,859	14,859	15,093	14,859	79,534
February 04, 2026	15,149	14,899	14,899	15,234	14,780	205,395
February 03, 2026	15,037	15,142	15,142	15,341	14,810	113,340
February 02, 2026	14,700	15,037	15,037	15,140	14,700	205,717
January 30, 2026	15,042	14,837	14,837	15,094	14,837	158,730
January 29, 2026	14,951	15,046	15,046	15,062	14,751	70,156
January 28, 2026	14,943	14,850	14,850	15,059	14,814	200,147
January 27, 2026	15,080	14,888	14,888	15,208	14,801	152,216
January 26, 2026	14,901	15,000	15,000	15,238	14,900	310,830
January 23, 2026	14,562	14,750	14,750	14,910	14,487	228,695
January 22, 2026	14,128	14,524	14,526	14,707	14,128	87,200
January 21, 2026	14,112	14,427	14,427	14,539	14,112	75,267
January 20, 2026	14,695	14,397	14,397	14,695	14,259	90,952
January 19, 2026	14,750	14,483	14,483	14,750	14,351	33,698
January 16, 2026	14,749	14,567	14,569	14,749	14,200	90,933
January 15, 2026	14,553	14,515	14,518	14,675	14,427	132,708
January 14, 2026	14,308	14,373.5	14,373.5	14,540	14,256	77,150
January 13, 2026	14,750	14,350	14,351	14,750	14,152	87,819
January 12, 2026	14,424	14,477	14,477	14,489	14,157	47,078
January 09, 2026	14,528	14,479	14,479	14,583	14,292	1.02M
January 08, 2026	14,401	14,463	14,462	14,649	14,310	56,084
January 07, 2026	14,546	14,613	14,613	14,692	14,324	76,479
January 06, 2026	14,151	14,533	14,532	14,632	14,151	133,815
January 05, 2026	14,583	14,343	14,343	14,634	14,325	106,170
January 02, 2026	14,500	14,555	14,555	14,639	14,223	125,106
December 31, 2025	14,301	14,343	14,345	14,499	14,178	75,580
December 30, 2025	13,971	14,278	14,278	14,335	13,971	170,283
December 29, 2025	13,638	14,185	14,185	14,217	13,638	69,748
December 24, 2025	13,801	14,113	14,115	14,148	13,801	37,786
December 23, 2025	13,250	14,039	14,039	14,041	13,250	107,493
December 22, 2025	13,750	13,807	13,807	13,818	13,538	142,998
December 19, 2025	13,592	13,653	13,653	13,870	13,503	405,542
December 18, 2025	13,486	13,624	13,624	13,637	13,438	39,990
December 17, 2025	13,476	13,444	13,444	13,578	13,317	84,923
December 15, 2025	13,271	13,445	13,445	13,445	13,101	2.2M
December 12, 2025	13,495	13,187	13,187	13,571	13,067	93,266
December 11, 2025	13,333	13,205	13,204	13,370	13,028	87,193
December 10, 2025	13,256	13,278	13,278	13,347	13,201	41,430
December 09, 2025	13,200	13,313	13,313	13,380	13,182	103,144
December 08, 2025	13,700	13,210	13,210	13,700	13,145	137,951
December 05, 2025	13,799	13,360	13,360	13,799	13,331	114,681
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

JSE Limited (JSE.JO) JNB