South32 Limited (JSE:S32)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,006.00
+19.00 (0.38%)
Last updated: Feb 19, 2026, 3:40 PM SAST
South32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 5,000.00 | 5,002.00 | 4,915.00 | 4,996.00 | - | 0.18% | 190,745 |
| Feb 18, 2026 | 4,920.00 | 5,020.00 | 4,920.00 | 4,987.00 | 4,987.00 | 1.63% | 1,786,482 |
| Feb 17, 2026 | 4,951.00 | 5,001.00 | 4,907.00 | 4,907.00 | 4,907.00 | -0.63% | 1,868,246 |
| Feb 16, 2026 | 4,905.00 | 4,979.00 | 4,905.00 | 4,938.00 | 4,938.00 | 0.47% | 407,633 |
| Feb 13, 2026 | 5,048.00 | 5,048.00 | 4,885.00 | 4,915.00 | 4,915.00 | -3.67% | 2,491,900 |
| Feb 12, 2026 | 5,200.00 | 5,241.00 | 5,093.00 | 5,102.00 | 5,102.00 | -3.44% | 1,375,695 |
| Feb 11, 2026 | 5,200.00 | 5,303.00 | 5,174.00 | 5,284.00 | 5,284.00 | 3.61% | 515,226 |
| Feb 10, 2026 | 5,116.00 | 5,145.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.10% | 2,160,846 |
| Feb 9, 2026 | 5,050.00 | 5,109.00 | 5,034.00 | 5,095.00 | 5,095.00 | 2.45% | 874,094 |
| Feb 6, 2026 | 5,001.00 | 5,002.00 | 4,952.00 | 4,973.00 | 4,973.00 | -1.11% | 460,041 |
| Feb 5, 2026 | 5,200.00 | 5,236.00 | 5,013.00 | 5,029.00 | 5,029.00 | -5.89% | 2,748,461 |
| Feb 4, 2026 | 5,200.00 | 5,381.00 | 5,200.00 | 5,344.00 | 5,344.00 | 4.66% | 2,361,268 |
| Feb 3, 2026 | 5,000.00 | 5,143.00 | 4,997.00 | 5,106.00 | 5,106.00 | 2.47% | 4,025,822 |
| Feb 2, 2026 | 4,950.00 | 5,013.00 | 4,860.00 | 4,983.00 | 4,983.00 | -2.68% | 4,790,217 |
| Jan 30, 2026 | 5,133.00 | 5,150.00 | 5,000.00 | 5,120.00 | 5,120.00 | -2.20% | 14,609,110 |
| Jan 29, 2026 | 5,130.00 | 5,288.00 | 5,130.00 | 5,235.00 | 5,235.00 | 3.09% | 1,458,347 |
| Jan 28, 2026 | 5,001.00 | 5,100.00 | 5,001.00 | 5,078.00 | 5,078.00 | 1.20% | 1,340,411 |
| Jan 27, 2026 | 4,989.00 | 5,040.00 | 4,916.00 | 5,018.00 | 5,018.00 | 0.78% | 3,584,962 |
| Jan 26, 2026 | 4,935.00 | 5,000.00 | 4,892.00 | 4,979.00 | 4,979.00 | 2.05% | 788,766 |
| Jan 23, 2026 | 4,882.00 | 4,903.00 | 4,779.00 | 4,879.00 | 4,879.00 | 2.63% | 1,481,843 |
| Jan 22, 2026 | 4,780.00 | 4,892.00 | 4,737.00 | 4,754.00 | 4,754.00 | 2.59% | 3,048,667 |
| Jan 21, 2026 | 4,585.00 | 4,699.00 | 4,572.00 | 4,634.00 | 4,634.00 | 2.39% | 1,180,231 |
| Jan 20, 2026 | 4,619.00 | 4,647.00 | 4,476.00 | 4,526.00 | 4,526.00 | -1.18% | 3,320,099 |
| Jan 19, 2026 | 4,578.00 | 4,655.00 | 4,573.00 | 4,580.00 | 4,580.00 | 1.15% | 4,458,072 |
| Jan 16, 2026 | 4,576.00 | 4,577.00 | 4,479.00 | 4,528.00 | 4,528.00 | -0.33% | 1,122,904 |
| Jan 15, 2026 | 4,501.00 | 4,561.00 | 4,472.00 | 4,543.00 | 4,543.00 | 1.41% | 1,125,037 |
| Jan 14, 2026 | 4,390.00 | 4,497.00 | 4,389.00 | 4,480.00 | 4,480.00 | 1.47% | 2,607,154 |
| Jan 13, 2026 | 4,334.00 | 4,481.00 | 4,334.00 | 4,415.00 | 4,415.00 | -0.20% | 3,649,195 |
| Jan 12, 2026 | 4,360.00 | 4,458.00 | 4,311.00 | 4,424.00 | 4,424.00 | 1.94% | 2,418,970 |
| Jan 9, 2026 | 4,247.00 | 4,354.00 | 4,247.00 | 4,340.00 | 4,340.00 | 3.41% | 3,026,572 |
| Jan 8, 2026 | 4,249.00 | 4,269.00 | 4,188.00 | 4,197.00 | 4,197.00 | -1.43% | 834,346 |
| Jan 7, 2026 | 4,237.00 | 4,293.00 | 4,213.00 | 4,258.00 | 4,258.00 | 0.61% | 1,184,362 |
| Jan 6, 2026 | 4,080.00 | 4,232.00 | 4,080.00 | 4,232.00 | 4,232.00 | 4.19% | 1,276,067 |
| Jan 5, 2026 | 3,956.00 | 4,065.00 | 3,946.00 | 4,062.00 | 4,062.00 | 2.14% | 252,794 |
| Jan 2, 2026 | 3,989.00 | 4,029.00 | 3,912.00 | 3,977.00 | 3,977.00 | 1.09% | 657,273 |
| Dec 31, 2025 | 4,025.00 | 4,025.00 | 3,931.00 | 3,934.00 | 3,934.00 | 0.03% | 25,605 |
| Dec 30, 2025 | 3,946.00 | 4,020.00 | 3,933.00 | 3,933.00 | 3,933.00 | -1.65% | 254,571 |
| Dec 29, 2025 | 3,999.00 | 4,050.00 | 3,970.00 | 3,999.00 | 3,999.00 | 1.57% | 1,097,114 |
| Dec 24, 2025 | 3,950.00 | 4,000.00 | 3,934.00 | 3,937.00 | 3,937.00 | -0.05% | 48,869 |
| Dec 23, 2025 | 3,950.00 | 3,950.00 | 3,834.00 | 3,939.00 | 3,939.00 | 2.26% | 926,320 |
| Dec 22, 2025 | 3,794.00 | 3,891.00 | 3,794.00 | 3,852.00 | 3,852.00 | 1.53% | 1,959,607 |
| Dec 19, 2025 | 3,758.00 | 3,794.00 | 3,741.00 | 3,794.00 | 3,794.00 | 0.45% | 3,648,794 |
| Dec 18, 2025 | 3,839.00 | 3,839.00 | 3,734.00 | 3,777.00 | 3,777.00 | 0.45% | 5,055,301 |
| Dec 17, 2025 | 3,812.00 | 3,820.00 | 3,749.00 | 3,760.00 | 3,760.00 | -2.34% | 2,092,009 |
| Dec 15, 2025 | 3,887.00 | 3,976.00 | 3,850.00 | 3,850.00 | 3,850.00 | -2.48% | 690,514 |
| Dec 12, 2025 | 3,900.00 | 3,971.00 | 3,879.00 | 3,948.00 | 3,948.00 | 3.30% | 737,665 |
| Dec 11, 2025 | 3,804.00 | 3,864.00 | 3,793.00 | 3,822.00 | 3,822.00 | -0.68% | 1,142,492 |
| Dec 10, 2025 | 3,830.00 | 3,886.00 | 3,819.00 | 3,848.00 | 3,848.00 | 1.48% | 756,555 |
| Dec 9, 2025 | 3,807.00 | 3,822.00 | 3,750.00 | 3,792.00 | 3,792.00 | 0.03% | 464,808 |
| Dec 8, 2025 | 3,880.00 | 3,898.00 | 3,791.00 | 3,791.00 | 3,791.00 | -2.29% | 853,269 |