Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Johannesburg - Delayed Quote ZAc

JSE Limited (JSE.JO)

Compare
12,536.00
+174.00
+(1.41%)
At close: April 17 at 5:00:03 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202512,354.0012,549.0012,340.0012,536.0012,536.00100,638
Apr 16, 202512,348.0012,384.0012,254.0012,362.0012,362.00133,866
Apr 15, 202512,300.0012,575.0012,001.0012,362.0012,362.00220,145
Apr 14, 202512,250.0012,259.0011,981.0012,259.0012,259.00114,235
Apr 11, 202511,918.0012,033.0011,820.0011,950.0011,950.00280,763
Apr 10, 202512,253.0012,405.0011,897.0011,900.0011,900.00463,234
Apr 9, 202512,093.0012,351.0011,783.0011,860.0011,860.00305,323
Apr 8, 202511,655.0012,216.0011,253.0012,216.0012,216.00479,213
Apr 7, 202511,102.0011,685.0010,657.0011,650.0011,650.001,034,225
Apr 4, 202511,312.0011,694.0011,150.0011,335.0011,335.00454,852
Apr 3, 202512,200.0011,940.0011,255.0011,400.0011,400.00836,455
Apr 2, 2025 828 Dividend
Apr 2, 202512,340.0012,179.0011,731.0011,731.0011,731.00225,108
Apr 1, 202512,532.0012,742.0012,395.0012,742.0012,733.72224,031
Mar 31, 202512,700.0012,749.0012,363.0012,389.0012,380.95415,205
Mar 28, 202512,806.0012,806.0012,596.0012,666.0012,657.77182,557
Mar 27, 202512,746.0012,832.0012,534.0012,654.0012,645.78145,875
Mar 26, 202512,861.0012,929.0012,684.0012,703.0012,694.75100,081
Mar 25, 202512,400.0012,995.0012,403.0012,746.0012,737.72163,389
Mar 24, 202512,899.0012,870.0012,427.0012,463.0012,454.9097,189
Mar 20, 202512,401.0012,648.0012,401.0012,606.0012,597.81448,854
Mar 19, 202512,612.0012,820.0012,479.0012,532.0012,523.86134,388
Mar 18, 202512,800.0012,877.0012,550.0012,612.0012,603.80196,273
Mar 17, 202512,792.0012,889.0012,706.0012,706.0012,697.74136,876
Mar 14, 202512,876.0012,876.0012,521.0012,792.0012,783.6963,773
Mar 13, 202512,660.0012,862.0012,600.0012,689.0012,680.75108,782
Mar 12, 202512,752.0012,752.0012,440.0012,656.0012,647.78145,990
Mar 11, 202513,080.0013,080.0012,551.0012,613.0012,604.80260,587
Mar 10, 202513,033.0013,314.0012,890.0012,950.0012,941.58407,074
Mar 7, 202513,000.0013,168.0012,915.0013,010.0013,001.55354,051
Mar 6, 202513,212.0013,212.0012,962.0013,001.0012,992.55179,038
Mar 5, 202512,920.0013,247.0012,981.0013,149.0013,140.46194,310
Mar 4, 202512,601.0012,986.0012,547.0012,916.0012,907.61392,118
Mar 3, 202512,236.0012,613.0012,220.0012,601.0012,592.81135,188
Feb 28, 202512,495.0012,574.0012,348.0012,348.0012,339.98131,584
Feb 27, 202512,524.0012,676.0012,454.0012,538.0012,529.85127,630
Feb 26, 202512,457.0012,703.0012,457.0012,617.0012,608.8075,609
Feb 25, 202512,505.0012,547.0012,310.0012,519.0012,510.8755,247
Feb 24, 202512,484.0012,558.0012,386.0012,428.0012,419.92378,360
Feb 21, 202512,380.0012,557.0012,277.0012,543.0012,534.85148,130
Feb 20, 202512,374.0012,374.0012,183.0012,329.0012,320.99126,312
Feb 19, 202512,459.0012,621.0012,250.0012,304.0012,296.00166,892
Feb 18, 202512,700.0012,568.0012,319.0012,495.0012,486.8871,160
Feb 17, 202512,628.0012,650.0012,355.0012,372.0012,363.9639,691
Feb 14, 202512,255.0012,638.0012,140.0012,638.0012,629.7984,634
Feb 13, 202512,563.0012,563.0012,154.0012,258.0012,250.03204,698
Feb 12, 202512,692.0012,697.0012,379.0012,472.0012,463.90191,208
Feb 11, 202512,705.0012,699.0012,323.0012,541.0012,532.85107,836
Feb 10, 202512,274.0012,563.0012,274.0012,550.0012,541.8466,344
Feb 7, 202512,500.0012,674.0012,259.0012,309.0012,301.00172,240
Feb 6, 202512,049.0012,414.0011,988.0012,414.0012,405.93436,994
Feb 5, 202511,859.0012,028.0011,773.0012,028.0012,020.18139,200
Feb 4, 202511,520.0011,806.0011,526.0011,806.0011,798.33220,306
Feb 3, 202511,771.0011,771.0011,512.0011,577.0011,569.48131,501
Jan 31, 202511,801.0011,984.0011,758.0011,826.0011,818.32128,998
Jan 30, 202511,850.0011,940.0011,810.0011,940.0011,932.2468,805
Jan 29, 202511,850.0011,968.0011,779.0011,850.0011,842.3092,949
Jan 28, 202511,834.0011,956.0011,635.0011,850.0011,842.30185,843
Jan 27, 202511,800.0011,814.0011,651.0011,716.0011,708.39217,002
Jan 24, 202511,927.0012,002.0011,804.0011,877.0011,869.28113,865
Jan 23, 202512,011.0012,011.0011,820.0011,865.0011,857.29140,106
Jan 22, 202511,864.0012,000.0011,841.0011,970.0011,962.22140,601
Jan 21, 202511,850.0011,839.0011,703.0011,843.0011,835.30119,042
Jan 20, 202511,862.0011,880.0011,704.0011,814.0011,806.32128,222
Jan 17, 202511,704.0011,790.0011,643.0011,750.0011,742.36120,913
Jan 16, 202511,750.0011,756.0011,550.0011,613.0011,605.4567,400
Jan 15, 202511,600.0011,723.0011,550.0011,723.0011,715.3876,948
Jan 14, 202511,943.0011,943.0011,616.0011,627.0011,619.44132,025
Jan 13, 202511,855.0011,855.0011,650.0011,702.0011,694.40107,933
Jan 10, 202511,985.0012,000.0011,744.0011,863.0011,855.2967,436
Jan 9, 202511,841.0011,998.0011,635.0011,998.0011,990.20132,875
Jan 8, 202512,284.0012,104.0011,823.0011,843.0011,835.30123,337
Jan 7, 202511,921.0012,178.0011,920.0012,041.0012,033.1880,084
Jan 6, 202511,900.0012,050.0011,828.0011,920.0011,912.25109,753
Jan 3, 202511,939.0011,940.0011,769.0011,891.0011,883.27127,916
Jan 2, 202512,072.0012,074.0011,820.0011,940.0011,932.24199,458
Dec 31, 202411,876.0012,139.0011,847.0012,072.0012,064.16106,718
Dec 30, 202411,932.0012,028.0011,766.0011,807.0011,799.3327,061
Dec 27, 202411,761.0012,152.0011,761.0011,932.0011,924.2570,026
Dec 24, 202411,866.0012,020.0011,866.0012,000.0011,992.2067,626
Dec 23, 202411,680.0012,036.0011,680.0011,972.0011,964.2247,725
Dec 20, 202412,049.0012,049.0011,600.0011,815.0011,807.32929,698
Dec 19, 202412,049.0012,225.0011,764.0011,827.0011,819.31182,077
Dec 18, 202412,179.0012,179.0011,815.0011,876.0011,868.28794,899
Dec 17, 202412,000.0012,133.0011,881.0011,950.0011,942.23192,040
Dec 13, 202412,219.0012,219.0011,918.0011,975.0011,967.22526,521
Dec 12, 202412,298.0012,305.0012,014.0012,014.0012,006.1979,473
Dec 11, 202412,320.0012,332.0012,135.0012,231.0012,223.0555,913
Dec 10, 202412,200.0012,405.0012,101.0012,321.0012,312.99104,102
Dec 9, 202412,375.0012,432.0012,201.0012,336.0012,327.98113,309
Dec 6, 202412,101.0012,389.0012,101.0012,274.0012,266.0267,665
Dec 5, 202412,032.0012,354.0012,026.0012,324.0012,315.9977,414
Dec 4, 202411,899.0012,030.0011,772.0012,000.0011,992.20178,438
Dec 3, 202412,219.0012,219.0011,757.0011,790.0011,782.34159,288
Dec 2, 202411,950.0012,195.0011,866.0011,942.0011,934.2483,994
Nov 29, 202411,766.0011,877.0011,687.0011,820.0011,812.32182,803
Nov 28, 202411,783.0011,893.0011,694.0011,800.0011,792.33430,965
Nov 27, 202412,068.0012,211.0011,889.0011,889.0011,881.2761,842
Nov 26, 202412,030.0012,379.0011,917.0012,151.0012,143.1043,763
Nov 25, 202412,000.0012,176.0011,853.0012,030.0012,022.18134,602
Nov 22, 202411,801.0012,317.0011,801.0012,114.0012,106.13200,155
Nov 21, 202411,809.0012,042.0011,800.0012,007.0011,999.2053,036
Nov 20, 202411,959.0011,959.0011,710.0011,876.0011,868.2870,062
Nov 19, 202411,750.0011,880.0011,542.0011,712.0011,704.39103,411
Nov 18, 202411,583.0012,156.0011,583.0011,669.0011,661.4267,049
Nov 15, 202411,552.0011,715.0011,552.0011,631.0011,623.4453,746
Nov 14, 202411,623.0012,003.0011,623.0011,681.0011,673.41155,722
Nov 13, 202412,179.0012,179.0011,514.0011,684.0011,676.4124,597
Nov 12, 202411,618.0011,800.0011,576.0011,750.0011,742.36159,634
Nov 11, 202411,900.0012,087.0011,541.0011,618.0011,610.45119,808
Nov 8, 202412,199.0012,199.0011,922.0011,998.0011,990.2095,904
Nov 7, 202412,313.0012,462.0012,149.0012,169.0012,161.0967,611
Nov 6, 202412,687.0012,720.0012,302.0012,313.0012,305.0058,504
Nov 5, 202412,550.0012,795.0012,551.0012,625.0012,616.8054,819
Nov 4, 202412,768.0012,799.0012,504.0012,600.0012,591.8138,263
Nov 1, 202412,512.0012,798.0012,436.0012,648.0012,639.7861,931
Oct 31, 202412,490.0012,721.0012,353.0012,536.0012,527.85137,776
Oct 30, 202412,354.0012,799.0012,354.0012,602.0012,593.8193,424
Oct 29, 202412,780.0012,893.0012,370.0012,494.0012,485.8849,667
Oct 28, 202412,279.0012,590.0012,228.0012,576.0012,567.83104,646
Oct 25, 202412,399.0012,529.0012,304.0012,342.0012,333.9892,959
Oct 24, 202412,424.0012,675.0012,423.0012,423.0012,414.9361,195
Oct 23, 202412,450.0012,584.0012,416.0012,503.0012,494.8831,855
Oct 22, 202412,598.0012,648.0012,305.0012,449.0012,440.91100,578
Oct 21, 202412,386.0012,577.0012,360.0012,516.0012,507.8749,011
Oct 18, 202412,592.0012,623.0012,415.0012,514.0012,505.8748,016
Oct 17, 202412,580.0012,699.0012,428.0012,428.0012,419.92100,860
Oct 16, 202412,915.0012,785.0012,455.0012,455.0012,446.91205,575
Oct 15, 202412,710.0012,898.0012,674.0012,748.0012,739.72138,798
Oct 14, 202412,573.0012,852.0012,538.0012,710.0012,701.7477,237
Oct 11, 202412,256.0012,663.0012,217.0012,574.0012,565.8356,987
Oct 10, 202412,200.0012,488.0012,217.0012,256.0012,248.04122,642
Oct 9, 202412,300.0012,455.0012,271.0012,396.0012,387.9525,388
Oct 8, 202412,480.0012,515.0012,318.0012,500.0012,491.88124,598
Oct 7, 202412,580.0012,725.0012,454.0012,500.0012,491.88146,781
Oct 4, 202412,897.0012,897.0012,401.0012,580.0012,571.8327,428
Oct 3, 202412,824.0012,824.0012,575.0012,601.0012,592.81184,190
Oct 2, 202412,632.0012,823.0012,556.0012,697.0012,688.7551,984
Oct 1, 202412,830.0012,938.0012,636.0012,663.0012,654.77111,394
Sep 30, 202413,000.0013,098.0012,781.0012,827.0012,818.6766,492
Sep 27, 202412,575.0013,000.0012,575.0012,879.0012,870.63138,201
Sep 26, 202412,830.0013,124.0012,858.0012,854.0012,845.65920,059
Sep 25, 202412,644.0013,078.0012,519.0012,851.0012,842.65343,178
Sep 23, 202412,180.0012,512.0011,901.0012,434.0012,425.92787,511
Sep 20, 202411,996.0012,082.0011,836.0012,082.0012,074.15424,405
Sep 19, 202411,979.0012,146.0011,950.0012,000.0011,992.20223,749
Sep 18, 202412,065.0012,065.0011,844.0011,971.0011,963.2243,407
Sep 17, 202411,783.0012,118.0011,783.0012,069.0012,061.16143,372
Sep 16, 202412,035.0012,035.0011,801.0011,924.0011,916.2538,669
Sep 13, 202412,049.0012,090.0011,900.0011,955.0011,947.23158,251
Sep 12, 202411,930.0012,049.0011,887.0011,915.0011,907.26170,003
Sep 11, 202412,075.0012,152.0011,833.0011,900.0011,892.27211,358
Sep 10, 202411,760.0012,055.0011,692.0012,020.0012,012.19267,556
Sep 9, 202411,760.0011,749.0011,591.0011,721.0011,713.3837,596
Sep 6, 202411,539.0011,671.0011,303.0011,600.0011,592.46230,896
Sep 5, 202411,289.0011,617.0011,279.0011,482.0011,474.5462,952
Sep 4, 202411,200.0011,548.0010,767.0011,372.0011,364.61375,966
Sep 3, 202411,599.0011,599.0011,214.0011,250.0011,242.69164,889
Sep 2, 202411,610.0011,710.0011,419.0011,500.0011,492.53101,859
Aug 30, 202412,150.0012,150.0011,656.0011,700.0011,692.40114,060
Aug 29, 202411,977.0012,153.0011,972.0012,036.0012,028.18113,138
Aug 28, 202411,952.0012,195.0011,621.0011,945.0011,937.2468,454
Aug 27, 202411,591.0011,954.0011,591.0011,900.0011,892.27218,999
Aug 26, 202411,512.0011,759.0011,442.0011,523.0011,515.51322,648
Aug 23, 202411,141.0011,558.0011,100.0011,399.0011,391.59189,464
Aug 22, 202411,050.0011,199.0010,965.0011,000.0010,992.85117,410
Aug 21, 202410,940.0011,078.0010,940.0011,053.0011,045.8255,512
Aug 20, 202410,930.0011,106.0010,930.0010,967.0010,959.8748,681
Aug 19, 202410,920.0011,008.0010,894.0010,968.0010,960.8741,815
Aug 16, 202410,750.0010,873.0010,675.0010,873.0010,865.93112,733
Aug 15, 202410,791.0010,791.0010,495.0010,749.0010,742.0229,227
Aug 14, 202410,455.0010,669.0010,376.0010,479.0010,472.19109,430
Aug 13, 202410,500.0010,530.0010,350.0010,455.0010,448.2134,397
Aug 12, 202410,664.0010,664.0010,533.0010,533.0010,526.1639,779
Aug 8, 202410,447.0011,427.0010,328.0010,550.0010,543.1456,804
Aug 7, 202410,328.0010,614.0010,328.0010,447.0010,440.21105,750
Aug 6, 202410,785.0010,785.0010,448.0010,624.0010,617.1047,012
Aug 5, 202410,405.0010,591.0010,319.0010,567.0010,560.1347,803
Aug 2, 202410,700.0010,700.0010,535.0010,635.0010,628.0936,451
Aug 1, 202410,677.0010,851.0010,577.0010,720.0010,713.0354,567
Jul 31, 202410,345.0010,721.0010,345.0010,650.0010,643.08100,826
Jul 30, 202410,649.0010,750.0010,459.0010,459.0010,452.2095,039
Jul 29, 202410,590.0010,911.0010,625.0010,650.0010,643.08112,068
Jul 26, 202410,256.0010,590.0010,199.0010,590.0010,583.1263,947
Jul 25, 202410,483.0010,486.0010,189.0010,278.0010,271.3254,011
Jul 24, 202410,500.0010,618.0010,393.0010,602.0010,595.1143,764
Jul 23, 202410,167.0010,477.0010,167.0010,477.0010,470.1962,682
Jul 22, 202410,200.0010,297.0010,063.0010,297.0010,290.3188,528
Jul 19, 202410,081.0010,199.0010,000.0010,057.0010,050.4673,962
Jul 18, 202410,324.0010,324.0010,050.0010,052.0010,045.4795,403
Jul 17, 202410,364.0010,364.0010,103.0010,227.0010,220.35103,801
Jul 16, 202410,298.0010,350.0010,275.0010,290.0010,283.31102,012
Jul 15, 202410,409.0010,443.0010,338.0010,360.0010,353.2725,640
Jul 12, 202410,779.0010,745.0010,270.0010,346.0010,339.2860,327
Jul 11, 202410,547.0010,564.0010,362.0010,400.0010,393.2493,123
Jul 10, 202410,699.0010,705.0010,499.0010,528.0010,521.16165,588
Jul 9, 202410,498.0010,692.0010,425.0010,650.0010,643.08328,046
Jul 8, 202410,398.0010,599.0010,269.0010,407.0010,400.24297,430
Jul 5, 202410,504.0010,530.0010,350.0010,354.0010,347.27364,672
Jul 4, 202410,678.0010,766.0010,582.0010,600.0010,593.11180,568
Jul 3, 202410,712.0010,753.0010,661.0010,678.0010,671.0637,806
Jul 2, 202410,751.0010,827.0010,653.0010,700.0010,693.05213,873
Jul 1, 202410,900.0011,083.0010,730.0010,780.0010,773.00293,147
Jun 28, 202410,707.0010,977.0010,655.0010,875.0010,867.93272,175
Jun 27, 202410,675.0010,859.0010,650.0010,728.0010,721.0340,487
Jun 26, 202410,801.0010,815.0010,650.0010,708.0010,701.04110,776
Jun 25, 202410,885.0010,935.0010,650.0010,772.0010,765.00136,322
Jun 24, 202410,915.0010,940.0010,722.0010,820.0010,812.97464,611
Jun 21, 202410,226.0010,829.0010,226.0010,829.0010,821.96382,635
Jun 20, 202410,700.0010,711.0010,600.0010,650.0010,643.08148,029
Jun 19, 202410,716.0010,800.0010,367.0010,693.0010,686.05181,997
Jun 18, 202410,050.0010,651.009,674.0010,476.0010,469.19694,592
Jun 14, 20249,532.009,950.009,506.009,950.009,943.53100,448
Jun 13, 20249,487.009,585.009,350.009,478.009,471.8478,380
Jun 12, 20249,455.009,583.009,420.009,503.009,496.8339,605
Jun 11, 20249,184.009,628.009,184.009,550.009,543.7964,285
Jun 10, 20249,171.009,331.009,171.009,259.009,252.9825,378
Jun 7, 20249,200.009,221.009,083.009,221.009,215.0142,415
Jun 6, 20249,101.009,282.009,101.009,241.009,235.0035,990
Jun 5, 20249,420.009,420.009,141.009,206.009,200.0230,901
Jun 4, 20249,397.009,397.009,192.009,192.009,186.0338,275
Jun 3, 20249,048.009,447.009,048.009,390.009,383.9058,509
May 31, 20249,054.009,292.009,054.009,204.009,198.0292,816
May 30, 20249,665.009,623.009,187.009,214.009,208.0177,623
May 28, 20249,400.009,764.009,200.009,650.009,643.73234,041
May 27, 20249,479.009,479.009,113.009,300.009,293.9661,944
May 24, 20249,250.009,387.009,110.009,228.009,222.0056,312
May 23, 20249,450.009,452.009,304.009,344.009,337.93105,435
May 22, 20249,249.009,430.009,249.009,411.009,404.8859,561
May 21, 20249,090.009,270.009,051.009,247.009,240.9946,280
May 20, 20249,250.009,330.009,195.009,221.009,215.0145,815
May 17, 20249,175.009,263.009,100.009,249.009,242.99123,499
May 16, 20249,051.009,200.009,068.009,125.009,119.0735,858
May 15, 20248,890.009,201.008,890.009,164.009,158.04130,934
May 14, 20249,000.009,030.008,893.009,001.008,995.1537,338
May 13, 20248,975.009,066.008,919.008,991.008,985.1637,823
May 10, 20248,945.008,972.008,851.008,972.008,966.1753,786
May 9, 20248,756.008,935.008,653.008,935.008,929.19119,230
May 8, 20248,691.008,791.008,650.008,734.008,728.3261,507
May 7, 20248,620.008,749.008,617.008,747.008,741.3245,879
May 6, 20248,550.008,862.008,584.008,625.008,619.40168,403
May 3, 20248,694.008,828.008,545.008,828.008,822.26141,673
May 2, 20248,577.008,688.008,545.008,623.008,617.40125,598
Apr 30, 20248,589.008,594.008,469.008,594.008,588.4271,746
Apr 29, 20248,362.008,552.008,362.008,549.008,543.4494,513
Apr 26, 20248,321.008,494.008,321.008,373.008,367.5697,462
Apr 25, 20248,315.008,414.008,296.008,397.008,391.5483,366
Apr 24, 20248,380.008,395.008,305.008,316.008,310.6041,175
Apr 23, 20248,303.008,439.008,301.008,359.008,353.5773,098
Apr 22, 20248,599.008,599.008,268.008,330.008,324.5956,224
Apr 19, 20248,401.008,462.008,264.008,352.008,346.5767,951
Apr 18, 20248,412.008,546.008,411.008,423.008,417.5357,476
Apr 17, 20248,343.008,500.008,343.008,425.008,419.5352,365

Related Tickers

EXAE.AT Hellenic Exchanges - Athens Stock Exchange S.A.
5.23
+0.77%
 
GPW.WA Gielda Papierów Wartosciowych w Warszawie S.A.
45.78
+0.66%
 
8697.T Japan Exchange Group, Inc.
1,542.00
-1.00%
 
BOLSAA.MX Bolsa Mexicana de Valores, S.A.B. de C.V.
38.59
+3.90%
 
1818.KL Bursa Malaysia Berhad
7.84
+0.51%
 
ASX.AX ASX Limited
67.83
-0.32%
 
B3SA3.SA B3 S.A. - Brasil, Bolsa, Balcão
12.18
+1.00%
 
DB1.DE Deutsche Börse AG
271.40
+0.78%
 
ENX.PA Euronext N.V.
139.30
+0.94%
 
LSEG.L London Stock Exchange Group plc
11,360.00
-0.26%