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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

JSE Limited (JSE.JO) JNB