Johannesburg - Delayed Quote ZAR

Industrial 25 Index (^J211.JO)

115,679.85
-173.37
(-0.15%)
At close: 5:00:58 PM GMT+2
Currency in ZAR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 2025115,784.18116,290.95115,526.80115,679.85115,679.85-
Jan 22, 2025116,084.30116,714.80115,720.50115,853.20115,853.20-
Jan 21, 2025116,307.80116,556.60115,525.90116,084.30116,084.30-
Jan 20, 2025115,819.10117,021.60115,819.10116,307.80116,307.80-
Jan 17, 2025114,428.30115,891.20114,371.80115,819.10115,819.10-
Jan 16, 2025113,429.90115,340.20113,385.90114,428.30114,428.30-
Jan 15, 2025111,662.60113,519.60111,595.50113,429.90113,429.90-
Jan 14, 2025110,896.70112,513.70110,896.70111,662.60111,662.60-
Jan 13, 2025113,267.80113,267.80110,558.80110,896.70110,896.70-
Jan 10, 2025113,913.50114,359.20113,161.60113,267.80113,267.80-
Jan 9, 2025113,561.80114,563.30113,561.80113,913.50113,913.50-
Jan 8, 2025115,278.80115,361.10113,424.20113,561.80113,561.80-
Jan 7, 2025118,752.50118,768.40115,278.80115,278.80115,278.80-
Jan 6, 2025118,697.40119,448.00118,355.00118,752.50118,752.50-
Jan 3, 2025118,339.40118,964.70117,437.10118,697.40118,697.40-
Jan 2, 2025118,683.50119,179.50117,717.70118,339.40118,339.40-
Dec 31, 2024118,662.60119,217.10118,353.70118,683.50118,683.50-
Dec 30, 2024119,999.20120,035.50118,458.90118,662.60118,662.60-
Dec 27, 2024119,644.80120,394.30119,409.10119,999.20119,999.20-
Dec 24, 2024119,647.70119,985.00119,418.80119,644.80119,644.80-
Dec 23, 2024118,954.20119,647.70118,700.50119,647.70119,647.70-
Dec 20, 2024119,032.00119,943.20118,384.80118,954.20118,954.20-
Dec 19, 2024120,176.20120,768.70118,767.70119,032.00119,032.00-
Dec 18, 2024121,020.50121,670.40119,854.30120,176.20120,176.20-
Dec 17, 2024122,334.80122,336.60120,863.20121,020.50121,020.50-
Dec 13, 2024121,112.90123,245.80120,303.30122,334.80122,334.80-
Dec 12, 2024121,045.60121,945.90120,896.80121,112.90121,112.90-
Dec 11, 2024120,985.50121,385.30120,238.80121,045.60121,045.60-
Dec 10, 2024121,599.00121,599.00120,077.60120,985.50120,985.50-
Dec 9, 2024121,474.80122,263.70120,750.20121,599.00121,599.00-
Dec 6, 2024121,173.10121,807.20120,949.00121,474.80121,474.80-
Dec 5, 2024120,165.00121,825.90119,985.40121,173.10121,173.10-
Dec 4, 2024119,254.30120,251.00119,241.50120,165.00120,165.00-
Dec 3, 2024118,729.80120,245.50118,729.80119,254.30119,254.30-
Dec 2, 2024116,073.50119,385.80116,073.50118,729.80118,729.80-
Nov 29, 2024116,475.10116,686.10115,839.10116,073.50116,073.50-
Nov 28, 2024116,840.90117,230.10116,439.60116,475.10116,475.10-
Nov 27, 2024117,011.10117,400.20116,410.00116,840.90116,840.90-
Nov 26, 2024116,029.60117,134.20115,409.00117,011.10117,011.10-
Nov 25, 2024116,208.00117,029.10115,882.60116,029.60116,029.60-
Nov 22, 2024116,586.30116,638.90115,536.80116,208.00116,208.00-
Nov 21, 2024116,121.80117,157.10116,121.80116,586.30116,586.30-
Nov 20, 2024115,371.90116,860.70115,337.30116,121.80116,121.80-
Nov 19, 2024115,890.00116,429.70115,101.70115,371.90115,371.90-
Nov 18, 2024115,336.50116,647.60115,336.50115,890.00115,890.00-
Nov 15, 2024115,967.40116,189.20115,266.60115,336.50115,336.50-
Nov 14, 2024115,140.40116,458.80115,140.40115,967.40115,967.40-
Nov 13, 2024115,740.60115,767.60114,923.70115,140.40115,140.40-
Nov 12, 2024115,759.60116,082.70114,845.70115,740.60115,740.60-
Nov 11, 2024115,311.70115,950.10114,624.40115,759.60115,759.60-
Nov 8, 2024115,911.00115,911.10114,668.80115,311.70115,311.70-
Nov 7, 2024116,384.70117,585.20115,519.20115,911.00115,911.00-
Nov 6, 2024117,396.50118,139.30116,021.10116,384.70116,384.70-
Nov 5, 2024117,116.80117,748.60116,853.30117,396.50117,396.50-
Nov 4, 2024117,331.00117,679.40116,753.40117,116.80117,116.80-
Nov 1, 2024116,122.30117,493.20116,122.30117,331.00117,331.00-
Oct 31, 2024117,727.00117,727.00115,972.50116,122.30116,122.30-
Oct 30, 2024118,816.90118,816.90117,032.60117,727.00117,727.00-
Oct 29, 2024118,373.70119,196.40118,310.00118,816.90118,816.90-
Oct 28, 2024117,280.60118,540.40117,046.00118,373.70118,373.70-
Oct 25, 2024116,225.80117,637.30116,129.50117,280.60117,280.60-
Oct 24, 2024116,769.30117,281.20116,225.80116,225.80116,225.80-
Oct 23, 2024116,572.00117,108.00115,937.40116,769.30116,769.30-
Oct 22, 2024116,923.60116,923.60115,278.50116,572.00116,572.00-
Oct 21, 2024117,556.10117,584.80116,548.40116,923.60116,923.60-
Oct 18, 2024116,842.50118,246.20116,708.50117,556.10117,556.10-
Oct 17, 2024117,546.40117,869.70116,842.50116,842.50116,842.50-
Oct 16, 2024117,442.80117,795.90116,971.10117,546.40117,546.40-
Oct 15, 2024118,943.80118,944.40116,996.60117,442.80117,442.80-
Oct 14, 2024118,409.60119,230.50117,831.20118,943.80118,943.80-
Oct 11, 2024118,110.60118,614.80117,644.70118,409.60118,409.60-
Oct 10, 2024118,863.10119,325.20118,031.90118,110.60118,110.60-
Oct 9, 2024118,562.10118,863.10117,474.80118,863.10118,863.10-
Oct 8, 2024119,944.70119,944.70116,829.60118,562.10118,562.10-
Oct 7, 2024119,400.90120,638.40119,391.50119,944.70119,944.70-
Oct 4, 2024120,066.70120,953.70119,400.90119,400.90119,400.90-
Oct 3, 2024120,750.00121,159.60119,585.60120,066.70120,066.70-
Oct 2, 2024119,690.40122,262.90119,668.30120,750.00120,750.00-
Oct 1, 2024119,804.90121,109.20119,348.50119,690.40119,690.40-
Sep 30, 2024120,741.10120,851.90119,804.90119,804.90119,804.90-
Sep 27, 2024119,628.70120,950.30119,374.10120,741.10120,741.10-
Sep 26, 2024116,444.20120,145.20116,405.90119,628.70119,628.70-
Sep 25, 2024114,041.90116,647.50114,041.90116,444.20116,444.20-
Sep 23, 2024113,433.40114,141.10112,900.30114,041.90114,041.90-
Sep 20, 2024113,388.60113,899.40112,793.30113,433.40113,433.40-
Sep 19, 2024111,588.70113,774.50111,588.70113,388.60113,388.60-
Sep 18, 2024111,962.90111,962.90110,816.90111,588.70111,588.70-
Sep 17, 2024110,676.20112,262.40110,676.20111,962.90111,962.90-
Sep 16, 2024111,179.80111,359.70110,444.50110,676.20110,676.20-
Sep 13, 2024111,067.20111,360.90110,793.50111,179.80111,179.80-
Sep 12, 2024111,018.20112,286.30110,806.10111,067.20111,067.20-
Sep 11, 2024111,472.40111,730.70110,652.40111,018.20111,018.20-
Sep 10, 2024111,247.70111,881.20110,989.70111,472.40111,472.40-
Sep 9, 2024111,161.70111,756.70111,124.20111,247.70111,247.70-
Sep 6, 2024112,541.10112,541.10111,161.70111,161.70111,161.70-
Sep 5, 2024111,647.40112,642.50111,346.10112,541.10112,541.10-
Sep 4, 2024112,576.60112,766.60111,316.40111,647.40111,647.40-
Sep 3, 2024113,915.20114,187.30112,543.40112,576.60112,576.60-
Sep 2, 2024114,315.40114,560.00113,676.10113,915.20113,915.20-
Aug 30, 2024113,870.80114,460.90113,771.30114,315.40114,315.40-
Aug 29, 2024113,748.00114,197.40113,569.40113,870.80113,870.80-
Aug 28, 2024114,172.30114,974.50113,589.60113,748.00113,748.00-
Aug 27, 2024113,668.90114,406.80113,633.00114,172.30114,172.30-
Aug 26, 2024114,656.20114,976.30113,466.10113,668.90113,668.90-
Aug 23, 2024113,540.90114,859.90113,540.90114,656.20114,656.20-
Aug 22, 2024112,906.00114,481.60112,906.00113,540.90113,540.90-
Aug 21, 2024112,289.30113,133.40112,209.00112,906.00112,906.00-
Aug 20, 2024112,782.00112,936.40112,178.40112,289.30112,289.30-
Aug 19, 2024112,092.10113,149.60111,881.60112,782.00112,782.00-
Aug 16, 2024111,114.20112,410.90111,101.30112,092.10112,092.10-
Aug 15, 2024110,331.20111,718.90110,177.70111,114.20111,114.20-
Aug 14, 2024110,132.90111,398.90109,722.50110,331.20110,331.20-
Aug 13, 2024110,014.20110,414.50109,354.40110,132.90110,132.90-
Aug 12, 2024109,351.90110,125.90109,227.30110,014.20110,014.20-
Aug 8, 2024107,978.60109,471.40107,837.90109,351.90109,351.90-
Aug 7, 2024106,055.70107,978.60106,044.00107,978.60107,978.60-
Aug 6, 2024106,807.20106,913.60105,050.90106,055.70106,055.70-
Aug 5, 2024107,624.50107,624.50105,282.70106,807.20106,807.20-
Aug 2, 2024108,945.90108,945.90107,446.40107,624.50107,624.50-
Aug 1, 2024109,921.50110,502.10108,860.70108,945.90108,945.90-
Jul 31, 2024108,704.90110,249.40108,647.50109,921.50109,921.50-
Jul 30, 2024108,097.40108,966.50107,696.70108,704.90108,704.90-
Jul 29, 2024108,110.40108,860.60108,089.50108,097.40108,097.40-
Jul 26, 2024107,995.50108,413.90107,762.80108,110.40108,110.40-
Jul 25, 2024107,692.80108,148.60106,538.60107,995.50107,995.50-
Jul 24, 2024108,166.00108,181.80107,403.90107,692.80107,692.80-
Jul 23, 2024108,490.20108,579.80107,458.40108,166.00108,166.00-
Jul 22, 2024106,710.40108,642.10106,710.40108,490.20108,490.20-
Jul 19, 2024107,247.30107,250.10106,611.90106,710.40106,710.40-
Jul 18, 2024107,371.00108,110.70107,306.40107,584.90107,584.90-
Jul 17, 2024108,002.30108,213.20107,221.80107,371.00107,371.00-
Jul 16, 2024110,209.70110,209.70108,002.30108,002.30108,002.30-
Jul 15, 2024110,071.90110,209.70109,014.80110,209.70110,209.70-
Jul 12, 2024108,528.00110,151.60108,528.00110,071.90110,071.90-
Jul 11, 2024107,557.20108,574.10107,557.20108,528.00108,528.00-
Jul 10, 2024107,801.90107,919.70107,443.30107,557.20107,557.20-
Jul 9, 2024107,992.50108,311.60107,401.70107,801.90107,801.90-
Jul 8, 2024107,957.90108,289.90107,622.40107,992.50107,992.50-
Jul 5, 2024108,702.90108,932.00107,816.40107,957.90107,957.90-
Jul 4, 2024108,516.70109,456.50108,516.70108,702.90108,702.90-
Jul 3, 2024107,672.40109,350.20107,500.80108,516.70108,516.70-
Jul 2, 2024107,801.00108,288.20106,978.30107,672.40107,672.40-
Jul 1, 2024108,233.20109,172.00107,801.00107,801.00107,801.00-
Jun 28, 2024107,789.00108,678.20107,527.90108,233.20108,233.20-
Jun 27, 2024107,823.90108,226.70107,092.40107,789.00107,789.00-
Jun 26, 2024108,423.20109,250.80107,803.70107,823.90107,823.90-
Jun 25, 2024109,739.50109,739.50108,132.80108,423.20108,423.20-
Jun 24, 2024108,802.90110,569.90108,802.90109,739.50109,739.50-
Jun 21, 2024109,772.80110,219.90108,802.90108,802.90108,802.90-
Jun 20, 2024111,231.40111,256.60109,682.80109,772.80109,772.80-
Jun 19, 2024109,921.30112,021.60109,921.30111,231.40111,231.40-
Jun 18, 2024107,327.50110,383.10107,327.50109,921.30109,921.30-
Jun 14, 2024107,470.70108,246.40106,974.80107,327.50107,327.50-
Jun 13, 2024108,703.30108,840.10107,470.70107,470.70107,470.70-
Jun 12, 2024107,505.70109,061.60107,389.30108,703.30108,703.30-
Jun 11, 2024107,765.90108,079.60107,000.90107,505.70107,505.70-
Jun 10, 2024108,920.90108,920.90107,420.80107,765.90107,765.90-
Jun 7, 2024109,440.50109,463.30108,170.10108,920.90108,920.90-
Jun 6, 2024108,628.90109,675.10108,543.00109,440.50109,440.50-
Jun 5, 2024108,233.70109,025.30108,110.60108,628.90108,628.90-
Jun 4, 2024108,263.60108,927.60107,979.40108,233.70108,233.70-
Jun 3, 2024106,760.30108,907.70106,760.30108,263.60108,263.60-
May 31, 2024107,784.00107,967.10106,685.00106,760.30106,760.30-
May 30, 2024109,056.30109,056.30107,044.00107,784.00107,784.00-
May 28, 2024109,531.50109,996.90108,953.60109,056.30109,056.30-
May 27, 2024109,834.90110,225.70109,528.60109,531.50109,531.50-
May 24, 2024109,886.30110,352.40108,690.80109,834.90109,834.90-
May 23, 2024110,080.50111,344.50109,886.30109,886.30109,886.30-
May 22, 2024110,205.40110,774.60110,033.20110,080.50110,080.50-
May 21, 2024110,656.40110,906.70109,536.20110,205.40110,205.40-
May 20, 2024110,578.30110,888.80110,331.00110,656.40110,656.40-
May 17, 2024111,716.80111,813.80110,578.30110,578.30110,578.30-
May 16, 2024111,377.00111,920.60111,028.60111,716.80111,716.80-
May 15, 2024110,498.00111,542.30110,498.00111,377.00111,377.00-
May 14, 2024109,320.30111,295.40109,168.00110,498.00110,498.00-
May 13, 2024108,579.20109,724.00108,579.20109,320.30109,320.30-
May 10, 2024108,187.40109,061.30108,187.40108,579.20108,579.20-
May 9, 2024107,610.10108,352.40107,488.30108,187.40108,187.40-
May 8, 2024107,158.80107,827.20106,955.40107,610.10107,610.10-
May 7, 2024107,109.50107,619.80107,019.20107,158.80107,158.80-
May 6, 2024107,199.90108,033.70107,109.50107,109.50107,109.50-
May 3, 2024105,857.10107,986.70105,857.10107,199.90107,199.90-
May 2, 2024105,021.50106,685.20105,021.50105,857.10105,857.10-
Apr 30, 2024104,610.00105,583.70104,592.60105,021.50105,021.50-
Apr 29, 2024103,903.30105,014.00103,816.80104,610.00104,610.00-
Apr 26, 2024102,531.50104,341.40102,531.50103,903.30103,903.30-
Apr 25, 2024104,012.60104,088.50101,900.00102,531.50102,531.50-
Apr 24, 2024102,805.80104,343.90102,805.80104,012.60104,012.60-
Apr 23, 2024101,059.70103,261.50101,059.70102,805.80102,805.80-
Apr 22, 202498,700.60101,265.0098,700.60101,059.70101,059.70-
Apr 19, 202498,418.9098,747.8097,204.4098,700.6098,700.60-
Apr 18, 202497,823.9098,655.9097,693.7098,418.9098,418.90-
Apr 17, 202498,320.9098,612.7097,804.2097,823.9097,823.90-
Apr 16, 2024100,148.50100,148.5098,078.3098,320.9098,320.90-
Apr 15, 2024100,816.70101,098.80100,148.50100,148.50100,148.50-
Apr 12, 2024102,308.50102,423.40100,584.00100,816.70100,816.70-
Apr 11, 2024102,695.40103,211.60101,701.60102,308.50102,308.50-
Apr 10, 2024101,545.40103,394.40101,542.20102,695.40102,695.40-
Apr 9, 2024102,596.10102,605.10101,545.40101,545.40101,545.40-
Apr 8, 2024102,921.10102,960.00102,279.60102,596.10102,596.10-
Apr 5, 2024103,700.80103,700.80102,333.40102,921.10102,921.10-
Apr 4, 2024102,845.50104,046.00102,591.20103,700.80103,700.80-
Apr 3, 2024103,267.80103,281.90102,699.50102,845.50102,845.50-
Apr 2, 2024103,936.00104,333.60102,979.30103,267.80103,267.80-
Mar 28, 2024103,271.50104,107.50103,085.30103,936.00103,936.00-
Mar 27, 2024102,301.30103,551.20102,301.30103,271.50103,271.50-
Mar 26, 2024101,019.60102,301.30101,007.00102,301.30102,301.30-
Mar 25, 2024100,773.90101,271.80100,411.30101,019.60101,019.60-
Mar 22, 2024100,200.20101,614.30100,190.40100,773.90100,773.90-
Mar 20, 202499,587.80100,397.1099,133.60100,200.20100,200.20-
Mar 19, 2024100,472.90100,472.9099,008.7099,587.8099,587.80-
Mar 18, 2024100,728.40101,537.90100,168.60100,472.90100,472.90-
Mar 15, 2024101,355.70101,355.70100,459.90100,728.40100,728.40-
Mar 14, 2024101,942.70102,115.10101,186.70101,355.70101,355.70-
Mar 13, 2024101,245.50102,079.30101,136.40101,942.70101,942.70-
Mar 12, 2024100,308.80102,132.50100,272.30101,245.50101,245.50-
Mar 11, 2024100,299.50100,982.40100,012.40100,308.80100,308.80-
Mar 8, 2024100,644.30100,972.5099,998.10100,299.50100,299.50-
Mar 7, 2024101,031.50101,031.5099,482.10100,644.30100,644.30-
Mar 6, 202499,235.80101,031.5099,235.80101,031.50101,031.50-
Mar 5, 2024100,781.20100,834.2099,094.1099,235.8099,235.80-
Mar 4, 2024101,031.90101,902.70100,780.40100,781.20100,781.20-
Mar 1, 2024101,508.50101,508.50100,563.80101,031.90101,031.90-
Feb 29, 2024101,362.70102,193.00101,073.40101,508.50101,508.50-
Feb 28, 2024102,728.70102,817.40101,362.70101,362.70101,362.70-
Feb 27, 2024104,342.50104,342.50102,614.50102,728.70102,728.70-
Feb 26, 2024104,523.40104,583.90103,665.10104,342.50104,342.50-
Feb 23, 2024104,604.30105,096.90104,145.50104,523.40104,523.40-
Feb 22, 2024102,755.50104,652.60102,730.70104,604.30104,604.30-
Feb 21, 2024102,046.00102,755.50101,921.10102,755.50102,755.50-
Feb 20, 2024103,269.60103,334.20101,716.70102,046.00102,046.00-
Feb 19, 2024103,450.00103,529.60102,501.10103,269.60103,269.60-
Feb 16, 2024103,232.10104,082.70103,232.10103,450.00103,450.00-
Feb 15, 2024103,348.40103,550.00102,436.40103,232.10103,232.10-
Feb 14, 2024103,814.70104,044.80103,093.60103,348.40103,348.40-
Feb 13, 2024104,889.70105,093.70103,768.80103,814.70103,814.70-
Feb 12, 2024104,743.40105,038.90104,130.90104,889.70104,889.70-
Feb 9, 2024104,581.00105,292.10104,466.10104,743.40104,743.40-
Feb 8, 2024104,961.30105,007.20103,843.00104,581.00104,581.00-
Feb 7, 2024104,498.50105,222.50104,381.10104,961.30104,961.30-
Feb 6, 2024103,315.20104,820.10103,312.90104,498.50104,498.50-
Feb 5, 2024103,282.80103,568.80102,915.80103,315.20103,315.20-
Feb 2, 2024102,685.70104,251.10102,673.80103,282.80103,282.80-
Feb 1, 2024102,159.20102,751.50101,132.70102,685.70102,685.70-
Jan 31, 2024102,744.10102,744.10101,472.80102,159.20102,159.20-
Jan 30, 2024102,907.10103,136.00102,009.60102,744.10102,744.10-
Jan 29, 2024104,052.40104,052.40102,907.10102,907.10102,907.10-
Jan 26, 2024102,512.80104,052.40101,745.30104,052.40104,052.40-
Jan 25, 2024102,488.70103,459.70102,314.30102,512.80102,512.80-
Jan 24, 2024100,836.10102,936.40100,440.40102,488.70102,488.70-
Jan 23, 202499,809.30100,975.3099,809.30100,836.10100,836.10-

Related Tickers

^GSPC S&P 500
6,118.71
+0.53%
 
^DJI Dow Jones Industrial Average
44,565.07
+0.92%
 
^IXIC NASDAQ Composite
20,053.68
+0.22%
 
^NYA NYSE COMPOSITE (DJ)
19,978.78
+0.76%
 
^XAX NYSE AMEX COMPOSITE INDEX
5,126.17
+0.54%
 
^BUK100P Cboe UK 100
859.10
+0.29%
 
^RUT Russell 2000
2,314.60
+0.47%
 
^VIX CBOE Volatility Index
15.02
-0.53%
 
^FTSE FTSE 100
8,565.20
+0.23%
 
^GDAXI DAX P
21,411.53
+0.74%
 
^FCHI CAC 40
7,892.61
+0.70%
 
^STOXX50E EURO STOXX 50 I
5,217.50
+0.22%
 
^N100 Euronext 100 Index
1,524.39
+0.09%
 
^BFX BEL 20
4,242.74
+0.01%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
39,958.87
+0.79%
 
^HSI HANG SENG INDEX
19,700.56
-0.40%
 
000001.SS SSE Composite Index
3,230.16
+0.51%
 
399001.SZ Shenzhen Index
10,176.17
-0.49%
 
^STI STI Index
3,806.57
+0.67%
 
^AXJO S&P/ASX 200
8,378.70
-0.61%
 
^AORD ALL ORDINARIES
8,629.10
-0.59%
 
^BSESN S&P BSE SENSEX
76,520.38
+0.15%
 
^JKSE IDX COMPOSITE
7,232.64
-50.08%
 
^KLSE FTSE Bursa Malaysia KLCI
1,577.20
-0.67%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
13,027.15
-0.25%
 
^KS11 KOSPI Composite Index
2,515.49
-1.24%
 
^TWII TWSE Capitalization Weighted Stock Index
23,525.41
+0.97%
 
^GSPTSE S&P/TSX Composite index
25,434.08
+0.48%
 
^BVSP IBOVESPA
122,483.32
-0.40%
 
^MXX IPC MEXICO
51,054.91
+0.22%
 
^IPSA S&P IPSA
7,050.96
+0.34%
 
^MERV MERVAL
2,625,050.00
-2.08%
 
^TA125.TA TA-125
2,557.90
-0.65%
 
^CASE30 EGX 30 Price Return Index
29,997.70
+0.06%
 
^JN0U.JO Top 40 USD Net TRI Index
4,383.51
-1.02%