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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

JSE Limited (JSE.JO) JNB