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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	13,096	13,210	13,209	13,213	13,070	131,466
July 02, 2025	13,387	13,074	13,076	13,387	13,012	106,730
July 01, 2025	13,400	13,397	13,397	13,541	13,358	140,293
June 30, 2025	13,271	13,327	13,327	13,362	13,222	96,986
June 27, 2025	13,182	13,221	13,221	13,250	13,058	42,059
June 26, 2025	13,210	13,080	13,080	13,322	13,070	121,919
June 25, 2025	12,896	13,174	13,174	13,217	12,881	173,149
June 24, 2025	13,000	12,948	12,946	13,000	12,758	89,540
June 23, 2025	12,700	12,639	12,639	12,779	12,544	99,126
June 20, 2025	12,581	12,699	12,699	12,777	12,581	60,086
June 19, 2025	12,554	12,591	12,589	12,606	12,401	50,304
June 18, 2025	12,505	12,550	12,552	12,660	12,449	90,549
June 17, 2025	12,601	12,644	12,646	12,728	12,555	56,959
June 13, 2025	12,876	12,648	12,648	12,876	12,636	148,499
June 12, 2025	12,710	12,917	12,917	12,988	12,710	123,602
June 11, 2025	13,049	12,831	12,831	13,076	12,831	59,533
June 10, 2025	12,847	13,031	13,029	13,141	12,847	93,778
June 09, 2025	13,195	13,000	12,998	13,248	12,894	68,950
June 06, 2025	12,711	13,192	13,192	13,295	12,711	151,809
June 05, 2025	13,142	13,011	13,011	13,205	12,971	118,973
June 04, 2025	13,299	13,173	13,176	13,299	13,103	140,800
June 03, 2025	13,265	13,200	13,198	13,350	13,163	69,521
June 02, 2025	13,245	13,270	13,270	13,355	13,151	124,109
May 30, 2025	13,175	13,249	13,247	13,334	13,175	169,810
May 29, 2025	13,400	13,201	13,199	13,400	13,148	146,662
May 28, 2025	13,300	13,223	13,223	13,409	13,223	67,357
May 27, 2025	13,198	13,236	13,237	13,308	13,124	94,680
May 26, 2025	13,265	13,150	13,149	13,299	13,053	42,385
May 23, 2025	12,700	13,160	13,162	13,202	12,700	233,920

JSE Limited (JSE.JO) JNB