JSE · JSE · stock
JSE Limited (JSE) stock price history
Every JSE trading session of JSE Limited from Jun 5, 2006 to Sep 28, 2026: 5,168 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JSE adjusted close, 2006 to 2026
- ZAR 202.81
- All time high, 2018
- ZAR 178.70
- 52 week high, ZAR 126.06 low
- 5,168
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
JSE key facts
- JSE Limited (JSE) closed at ZAR 153.59 on Sep 28, 2026 on JSE.
- JSE's all time high close is ZAR 202.81, set on Feb 27, 2018; its all time low close is ZAR 19.56 on Jun 26, 2006.
- JSE's 52 week range is ZAR 126.06 to ZAR 178.70.
- JSE returned +20.8% over the year to Sep 28, 2026 and +48.0% over five years.
- Over ten years JSE returned -5%, -0.5% a year compounded.
- JSE's deepest drawdown was -60.2% from Jan 2, 2008 to Dec 31, 2008.
- DataCedar holds 5,168 daily sessions of JSE history from Jun 5, 2006 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
JSE price chart, 2006 to 2026
JSE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | +0.3% |
| 6 months | -4.3% |
| Year to date | +7.7% |
| 1 year | +20.8% |
| 3 years | +67.0% |
| 5 years | +48.0% |
| 10 years | -4.7% |
| Since Jun 5, 2006 | +539.6% |
| Compound annual growth, 20.3 years | +9.6% |
JSE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 202.81 on Feb 27, 2018
- All time low close
- ZAR 19.56 on Jun 26, 2006
- 52 week high
- ZAR 178.70 on Mar 3, 2026
- 52 week low
- ZAR 126.06 on Oct 1, 2025
- Deepest drawdown
- -60.2% from Jan 2, 2008 to Dec 31, 2008, recovered Mar 28, 2014
- Best single session
- +15.0% on Jun 9, 2006
- Worst single session
- -10.0% on Oct 8, 2008
- Volatility, 1 year annualised
- 21.6%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2006
- 6.4×
- Best calendar year
- 2007, +66%
- Worst calendar year
- 2008, -58%
JSE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jun 5, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 144.91 | ZAR 178.70 | ZAR 141.19 | ZAR 153.59 | +7.2% | 28.1M | 185 |
| 2025 | ZAR 120.57 | ZAR 144.90 | ZAR 106.50 | ZAR 143.34 | +18.9% | 42.6M | 250 |
| 2024 | ZAR 92.78 | ZAR 131.07 | ZAR 80.40 | ZAR 120.57 | +30.7% | 29.9M | 250 |
| 2023 | ZAR 108.15 | ZAR 122.49 | ZAR 83.64 | ZAR 92.24 | -14.7% | 33.6M | 248 |
| 2022 | ZAR 112.59 | ZAR 124.96 | ZAR 96.73 | ZAR 108.16 | -3.1% | 36.7M | 250 |
| 2021 | ZAR 112.53 | ZAR 127.80 | ZAR 98.06 | ZAR 111.60 | -0.4% | 51.7M | 250 |
| 2020 | ZAR 120.40 | ZAR 132.63 | ZAR 84.58 | ZAR 112.03 | -5.8% | 55.1M | 252 |
| 2019 | ZAR 163.23 | ZAR 170.04 | ZAR 114.43 | ZAR 118.93 | -27.8% | 39.2M | 249 |
| 2018 | ZAR 149.12 | ZAR 206.69 | ZAR 144.22 | ZAR 164.65 | +7.0% | 57.3M | 250 |
| 2017 | ZAR 163.25 | ZAR 166.46 | ZAR 118.70 | ZAR 153.95 | -5.7% | 62.6M | 256 |
| 2016 | ZAR 127.15 | ZAR 186.73 | ZAR 111.32 | ZAR 163.25 | +28.4% | 73.8M | 261 |
| 2015 | ZAR 120.15 | ZAR 148.51 | ZAR 109.28 | ZAR 127.15 | +5.8% | 38M | 261 |
| 2014 | ZAR 89.07 | ZAR 123.13 | ZAR 79.46 | ZAR 120.15 | +34.9% | 32.3M | 261 |
| 2013 | ZAR 77.65 | ZAR 90.03 | ZAR 66.76 | ZAR 89.07 | +14.7% | 55.4M | 261 |
| 2012 | ZAR 70.43 | ZAR 83.83 | ZAR 65.93 | ZAR 77.65 | +10.2% | 61.5M | 261 |
| 2011 | ZAR 79.21 | ZAR 83.77 | ZAR 62.66 | ZAR 70.43 | -10.1% | 72.8M | 260 |
| 2010 | ZAR 59.74 | ZAR 83.83 | ZAR 54.52 | ZAR 78.32 | +31.1% | 52.3M | 261 |
| 2009 | ZAR 36.16 | ZAR 63.43 | ZAR 36.16 | ZAR 59.74 | +64.8% | 54.5M | 251 |
| 2008 | ZAR 86.17 | ZAR 91.62 | ZAR 34.67 | ZAR 36.26 | -57.9% | 63.1M | 253 |
| 2007 | ZAR 53.18 | ZAR 94.09 | ZAR 48.53 | ZAR 86.17 | +65.7% | 76.8M | 250 |
| 2006 | ZAR 25.74 | ZAR 52.19 | ZAR 19.31 | ZAR 52.00 | n/a | 37.4M | 148 |
JSE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 153.59 | -2.3% |
| August 2026 | ZAR 157.19 | +4.3% |
| July 2026 | ZAR 150.70 | -4.1% |
| June 2026 | ZAR 157.15 | +1.6% |
| May 2026 | ZAR 154.63 | -1.9% |
| April 2026 | ZAR 157.55 | -1.3% |
| March 2026 | ZAR 159.65 | -4.4% |
| February 2026 | ZAR 166.93 | +12.6% |
| January 2026 | ZAR 148.28 | +3.4% |
| December 2025 | ZAR 143.34 | +7.8% |
| November 2025 | ZAR 132.92 | -5.6% |
| October 2025 | ZAR 140.83 | +10.5% |
About the JSE data
Daily bars. 5,168 sessions from Jun 5, 2006 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 5, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JSE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
JSE share price history
