JSE Limited JSE
JSE · South Africa · Finance
ZAc 15,241.00+214.00 (+1.42%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 15,250.00 | +1.48% | ZAc 15,330.00 | ZAc 15,583.00 | ZAc 14,900.00 | 57.54K |
| 2026-09-30 | ZAc 15,027.00 | -0.27% | ZAc 14,975.00 | ZAc 15,228.00 | ZAc 15,006.00 | 125.59K |
| 2026-09-29 | ZAc 15,067.00 | -1.52% | ZAc 15,249.00 | ZAc 15,541.00 | ZAc 14,950.00 | 35.31K |
| 2026-09-28 | ZAc 15,300.00 | -0.35% | ZAc 15,217.00 | ZAc 15,694.00 | ZAc 15,217.00 | 421.36K |
| 2026-09-25 | ZAc 15,353.00 | 0.00% | ZAc 15,639.00 | ZAc 15,639.00 | ZAc 15,204.00 | 25.16K |
| 2026-09-23 | ZAc 15,353.00 | -1.40% | ZAc 15,600.00 | ZAc 15,627.00 | ZAc 15,275.00 | 64.52K |
| 2026-09-22 | ZAc 15,571.00 | -0.82% | ZAc 15,250.00 | ZAc 15,750.00 | ZAc 15,496.00 | 55.48K |
| 2026-09-21 | ZAc 15,700.00 | 0.00% | ZAc 15,700.00 | ZAc 15,714.00 | ZAc 15,448.00 | 42.56K |
| 2026-09-18 | ZAc 15,700.00 | +1.86% | ZAc 15,472.00 | ZAc 15,700.00 | ZAc 15,275.00 | 310.94K |
| 2026-09-17 | ZAc 15,414.00 | +0.28% | ZAc 15,428.00 | ZAc 15,600.00 | ZAc 15,322.00 | 30.82K |
| 2026-09-16 | ZAc 15,371.00 | -1.72% | ZAc 15,815.00 | ZAc 15,785.00 | ZAc 15,303.00 | 29.81K |
| 2026-09-15 | ZAc 15,640.00 | +2.83% | ZAc 15,184.00 | ZAc 15,640.00 | ZAc 15,145.00 | 90.15K |
| 2026-09-14 | ZAc 15,210.00 | -1.28% | ZAc 15,417.00 | ZAc 15,546.00 | ZAc 15,118.00 | 126.02K |
| 2026-09-11 | ZAc 15,407.00 | -0.35% | ZAc 15,400.00 | ZAc 15,481.00 | ZAc 15,380.00 | 164.29K |
| 2026-09-10 | ZAc 15,461.00 | +0.40% | ZAc 15,605.00 | ZAc 15,552.00 | ZAc 15,343.00 | 57.78K |
| 2026-09-09 | ZAc 15,400.00 | -0.23% | ZAc 15,300.00 | ZAc 15,532.00 | ZAc 15,328.00 | 59.71K |
| 2026-09-08 | ZAc 15,435.00 | +0.88% | ZAc 15,250.00 | ZAc 15,511.00 | ZAc 15,250.00 | 58.92K |
| 2026-09-07 | ZAc 15,300.00 | -0.80% | ZAc 15,360.00 | ZAc 15,544.00 | ZAc 15,300.00 | 30.11K |
| 2026-09-04 | ZAc 15,424.00 | +0.03% | ZAc 15,451.00 | ZAc 15,605.00 | ZAc 15,395.00 | 38.60K |
| 2026-09-03 | ZAc 15,420.00 | +0.05% | ZAc 15,348.00 | ZAc 15,587.00 | ZAc 15,348.00 | 56.77K |
| 2026-09-02 | ZAc 15,413.00 | -1.25% | ZAc 15,421.00 | ZAc 15,665.00 | ZAc 15,413.00 | 35.98K |
| 2026-09-01 | ZAc 15,608.00 | -0.71% | ZAc 15,792.00 | ZAc 15,812.00 | ZAc 15,547.00 | 46.59K |
| 2026-08-31 | ZAc 15,719.00 | +0.76% | ZAc 15,699.00 | ZAc 15,915.00 | ZAc 15,584.00 | 238.63K |
| 2026-08-28 | ZAc 15,601.00 | -0.21% | ZAc 15,694.00 | ZAc 15,700.00 | ZAc 15,499.00 | 118.38K |
| 2026-08-27 | ZAc 15,634.00 | +1.01% | ZAc 15,450.00 | ZAc 15,700.00 | ZAc 15,450.00 | 91.20K |
| 2026-08-26 | ZAc 15,478.00 | +0.51% | ZAc 15,400.00 | ZAc 15,478.00 | ZAc 15,352.00 | 42.98K |
| 2026-08-25 | ZAc 15,400.00 | +0.65% | ZAc 15,282.00 | ZAc 15,408.00 | ZAc 15,234.00 | 142.36K |
| 2026-08-24 | ZAc 15,300.00 | -0.65% | ZAc 15,500.00 | ZAc 15,486.00 | ZAc 15,300.00 | 56.19K |
| 2026-08-21 | ZAc 15,400.00 | -0.01% | ZAc 15,478.00 | ZAc 15,500.00 | ZAc 15,325.00 | 61.69K |
| 2026-08-20 | ZAc 15,402.00 | -0.57% | ZAc 15,500.00 | ZAc 15,436.00 | ZAc 15,278.00 | 68.40K |
| 2026-08-19 | ZAc 15,490.00 | +0.71% | ZAc 15,697.00 | ZAc 15,697.00 | ZAc 15,339.00 | 45.55K |
| 2026-08-18 | ZAc 15,381.00 | -0.46% | ZAc 15,385.00 | ZAc 15,700.00 | ZAc 15,320.00 | 114.94K |
| 2026-08-17 | ZAc 15,452.00 | -0.57% | ZAc 15,650.00 | ZAc 15,754.00 | ZAc 15,305.00 | 61.24K |
| 2026-08-14 | ZAc 15,540.00 | +2.74% | ZAc 15,119.00 | ZAc 15,540.00 | ZAc 15,119.00 | 186.16K |
| 2026-08-13 | ZAc 15,125.00 | +0.83% | ZAc 15,099.00 | ZAc 15,133.00 | ZAc 15,000.00 | 112.23K |
| 2026-08-12 | ZAc 15,000.00 | -0.52% | ZAc 15,041.00 | ZAc 15,097.00 | ZAc 14,901.00 | 321.22K |
| 2026-08-11 | ZAc 15,078.00 | -2.32% | ZAc 15,284.00 | ZAc 15,536.00 | ZAc 15,004.00 | 202.08K |
| 2026-08-07 | ZAc 15,436.00 | -0.19% | ZAc 15,290.00 | ZAc 15,473.00 | ZAc 15,290.00 | 63.19K |
| 2026-08-06 | ZAc 15,466.00 | +0.76% | ZAc 15,399.00 | ZAc 15,500.00 | ZAc 15,229.00 | 125.44K |
| 2026-08-05 | ZAc 15,350.00 | +1.66% | ZAc 15,320.00 | ZAc 15,510.00 | ZAc 15,271.00 | 98.51K |
| 2026-08-04 | ZAc 15,100.00 | +1.00% | ZAc 15,100.00 | ZAc 15,524.00 | ZAc 14,862.00 | 890.17K |
| 2026-08-03 | ZAc 14,950.00 | -0.80% | ZAc 15,383.00 | ZAc 15,245.00 | ZAc 14,809.00 | 231.89K |
| 2026-07-31 | ZAc 15,070.00 | -0.55% | ZAc 15,095.00 | ZAc 15,275.00 | ZAc 15,056.00 | 57.61K |
| 2026-07-30 | ZAc 15,153.00 | +0.09% | ZAc 15,383.00 | ZAc 15,372.00 | ZAc 15,069.00 | 94.33K |
| 2026-07-29 | ZAc 15,140.00 | +0.66% | ZAc 15,230.00 | ZAc 15,230.00 | ZAc 15,011.00 | 41.62K |
| 2026-07-28 | ZAc 15,040.00 | +0.27% | ZAc 14,919.00 | ZAc 15,098.00 | ZAc 14,967.00 | 177.73K |
| 2026-07-27 | ZAc 15,000.00 | -0.99% | ZAc 15,151.00 | ZAc 15,382.00 | ZAc 14,905.00 | 68.26K |
| 2026-07-24 | ZAc 15,150.00 | +1.31% | ZAc 14,902.00 | ZAc 15,309.00 | ZAc 14,902.00 | 87.70K |
| 2026-07-23 | ZAc 14,954.00 | -1.33% | ZAc 14,951.00 | ZAc 15,098.00 | ZAc 14,650.00 | 169.31K |
| 2026-07-22 | ZAc 15,156.00 | -1.07% | ZAc 15,208.00 | ZAc 15,223.00 | ZAc 14,950.00 | 159.46K |
| 2026-07-21 | ZAc 15,320.00 | +0.57% | ZAc 15,249.00 | ZAc 15,457.00 | ZAc 15,106.00 | 46.84K |
| 2026-07-20 | ZAc 15,233.00 | +0.31% | ZAc 15,149.00 | ZAc 15,334.00 | ZAc 15,092.00 | 62.01K |
| 2026-07-17 | ZAc 15,186.00 | -0.56% | ZAc 15,204.00 | ZAc 15,262.00 | ZAc 15,084.00 | 68.56K |
| 2026-07-16 | ZAc 15,272.00 | +0.46% | ZAc 15,164.00 | ZAc 15,286.00 | ZAc 15,038.00 | 71.87K |
| 2026-07-15 | ZAc 15,202.00 | -1.58% | ZAc 15,311.00 | ZAc 15,330.00 | ZAc 15,183.00 | 152.48K |
| 2026-07-14 | ZAc 15,446.00 | -0.28% | ZAc 15,525.00 | ZAc 15,434.00 | ZAc 15,271.00 | 55.97K |
| 2026-07-13 | ZAc 15,489.00 | -0.07% | ZAc 15,500.00 | ZAc 15,525.00 | ZAc 15,312.00 | 46.62K |
| 2026-07-10 | ZAc 15,500.00 | 0.00% | ZAc 15,462.00 | ZAc 15,552.00 | ZAc 15,400.00 | 99.65K |
| 2026-07-09 | ZAc 15,500.00 | +0.85% | ZAc 15,699.00 | ZAc 15,609.00 | ZAc 15,436.00 | 185.59K |
| 2026-07-08 | ZAc 15,370.00 | -1.27% | ZAc 15,699.00 | ZAc 15,517.00 | ZAc 15,244.00 | 209.48K |
| 2026-07-07 | ZAc 15,567.00 | -0.81% | ZAc 15,700.00 | ZAc 15,700.00 | ZAc 15,546.00 | 88.62K |
| 2026-07-06 | ZAc 15,694.00 | +0.24% | ZAc 15,900.00 | ZAc 15,878.00 | ZAc 15,615.00 | 98.61K |
| 2026-07-03 | ZAc 15,657.00 | +1.01% | ZAc 15,910.00 | ZAc 15,700.00 | ZAc 15,575.00 | 198.13K |
| 2026-07-02 | ZAc 15,500.00 | +0.11% | ZAc 15,909.00 | ZAc 15,727.00 | ZAc 15,468.00 | 126.41K |
| 2026-07-01 | ZAc 15,483.00 | -1.48% | ZAc 15,742.00 | ZAc 15,750.00 | ZAc 15,483.00 | 127.89K |
| 2026-06-30 | ZAc 15,715.00 | +0.35% | ZAc 15,501.00 | ZAc 15,884.00 | ZAc 15,525.00 | 223.56K |
| 2026-06-29 | ZAc 15,660.00 | +2.27% | ZAc 15,542.00 | ZAc 15,724.00 | ZAc 15,420.00 | 138.86K |
| 2026-06-26 | ZAc 15,312.00 | -1.85% | ZAc 15,564.00 | ZAc 15,645.00 | ZAc 15,312.00 | 86.38K |
| 2026-06-25 | ZAc 15,600.00 | -1.13% | ZAc 15,900.00 | ZAc 15,859.00 | ZAc 15,600.00 | 143.46K |
| 2026-06-24 | ZAc 15,778.00 | -1.42% | ZAc 16,022.00 | ZAc 16,022.00 | ZAc 15,764.00 | 273.16K |
| 2026-06-23 | ZAc 16,006.00 | -2.10% | ZAc 15,734.00 | ZAc 16,188.00 | ZAc 15,801.00 | 283.33K |
| 2026-06-22 | ZAc 16,350.00 | +0.93% | ZAc 16,350.00 | ZAc 16,409.00 | ZAc 16,193.00 | 101.13K |
| 2026-06-19 | ZAc 16,200.00 | +0.62% | ZAc 16,127.00 | ZAc 16,345.00 | ZAc 16,076.00 | 183.30K |
| 2026-06-18 | ZAc 16,100.00 | +0.31% | ZAc 16,168.00 | ZAc 16,115.00 | ZAc 15,883.00 | 155.18K |
| 2026-06-17 | ZAc 16,050.00 | -0.36% | ZAc 16,108.00 | ZAc 16,200.00 | ZAc 15,949.00 | 84.74K |
| 2026-06-15 | ZAc 16,108.00 | +1.95% | ZAc 16,007.00 | ZAc 16,314.00 | ZAc 15,937.00 | 352.43K |
| 2026-06-12 | ZAc 15,800.00 | +2.60% | ZAc 15,463.00 | ZAc 15,850.00 | ZAc 15,462.00 | 242.14K |
| 2026-06-11 | ZAc 15,400.00 | +1.32% | ZAc 15,201.00 | ZAc 15,431.00 | ZAc 15,124.00 | 141.65K |
| 2026-06-10 | ZAc 15,200.00 | +0.27% | ZAc 15,250.00 | ZAc 15,263.00 | ZAc 15,119.00 | 162.06K |
| 2026-06-09 | ZAc 15,159.00 | +0.12% | ZAc 15,383.00 | ZAc 15,271.00 | ZAc 15,129.00 | 141.46K |
| 2026-06-08 | ZAc 15,141.00 | +1.45% | ZAc 14,900.00 | ZAc 15,377.00 | ZAc 14,913.00 | 182.12K |
| 2026-06-05 | ZAc 14,925.00 | +0.84% | ZAc 14,848.00 | ZAc 15,108.00 | ZAc 14,846.00 | 132.89K |
| 2026-06-04 | ZAc 14,800.00 | +1.37% | ZAc 14,854.00 | ZAc 14,899.00 | ZAc 14,623.00 | 325.17K |
| 2026-06-03 | ZAc 14,600.00 | -1.02% | ZAc 14,650.00 | ZAc 14,868.00 | ZAc 14,502.00 | 215.31K |
| 2026-06-02 | ZAc 14,750.00 | -0.82% | ZAc 15,035.00 | ZAc 15,012.00 | ZAc 14,703.00 | 81.35K |
| 2026-06-01 | ZAc 14,872.00 | -3.82% | ZAc 15,400.00 | ZAc 15,301.00 | ZAc 14,872.00 | 99.80K |
| 2026-05-29 | ZAc 15,463.00 | +1.53% | ZAc 15,230.00 | ZAc 15,463.00 | ZAc 15,069.00 | 122.22K |
| 2026-05-28 | ZAc 15,230.00 | +0.20% | ZAc 15,183.00 | ZAc 15,349.00 | ZAc 15,039.00 | 158.66K |
| 2026-05-27 | ZAc 15,200.00 | -0.98% | ZAc 15,300.00 | ZAc 15,371.00 | ZAc 15,113.00 | 168.31K |
| 2026-05-26 | ZAc 15,350.00 | -1.60% | ZAc 15,572.00 | ZAc 15,704.00 | ZAc 15,350.00 | 67.64K |