South32 Limited (JSE:S32)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,852.00
-81.00 (-1.64%)
At close: Jun 19, 2026
JSE:S32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4,900.00 | 4,900.00 | 4,823.00 | 4,847.00 | - | -1.74% | 254,976 |
| Jun 18, 2026 | 4,950.00 | 5,043.00 | 4,906.00 | 4,933.00 | 4,933.00 | -4.08% | 2,721,971 |
| Jun 17, 2026 | 5,075.00 | 5,149.00 | 4,963.00 | 5,143.00 | 5,143.00 | -0.17% | 2,115,729 |
| Jun 15, 2026 | 5,250.00 | 5,288.00 | 5,115.00 | 5,152.00 | 5,152.00 | -3.79% | 1,302,398 |
| Jun 12, 2026 | 5,224.00 | 5,355.00 | 5,224.00 | 5,355.00 | 5,355.00 | 3.66% | 791,975 |
| Jun 11, 2026 | 5,149.00 | 5,231.00 | 5,107.00 | 5,166.00 | 5,166.00 | -0.67% | 3,079,712 |
| Jun 10, 2026 | 5,250.00 | 5,254.00 | 5,190.00 | 5,201.00 | 5,201.00 | -1.68% | 631,157 |
| Jun 9, 2026 | 5,352.00 | 5,352.00 | 5,257.00 | 5,290.00 | 5,290.00 | -1.49% | 2,981,395 |
| Jun 8, 2026 | 5,403.00 | 5,403.00 | 5,300.00 | 5,370.00 | 5,370.00 | 0.11% | 819,120 |
| Jun 5, 2026 | 5,486.00 | 5,486.00 | 5,335.00 | 5,364.00 | 5,364.00 | -3.35% | 1,693,578 |
| Jun 4, 2026 | 5,599.00 | 5,618.00 | 5,480.00 | 5,550.00 | 5,550.00 | -2.24% | 659,613 |
| Jun 3, 2026 | 5,650.00 | 5,721.00 | 5,624.00 | 5,677.00 | 5,677.00 | 0.83% | 2,577,461 |
| Jun 2, 2026 | 5,598.00 | 5,658.00 | 5,598.00 | 5,630.00 | 5,630.00 | 2.16% | 3,567,850 |
| Jun 1, 2026 | 5,566.00 | 5,572.00 | 5,496.00 | 5,511.00 | 5,511.00 | -0.97% | 1,395,654 |
| May 29, 2026 | 5,509.00 | 5,612.00 | 5,509.00 | 5,565.00 | 5,565.00 | 1.20% | 2,738,109 |
| May 28, 2026 | 5,510.00 | 5,618.00 | 5,468.00 | 5,499.00 | 5,499.00 | -0.78% | 1,097,972 |
| May 27, 2026 | 5,518.00 | 5,584.00 | 5,518.00 | 5,542.00 | 5,542.00 | 1.41% | 1,146,125 |
| May 26, 2026 | 5,344.00 | 5,490.00 | 5,330.00 | 5,465.00 | 5,465.00 | 5.91% | 511,543 |
| May 25, 2026 | 5,100.00 | 5,178.00 | 5,049.00 | 5,160.00 | 5,160.00 | 2.38% | 2,074,357 |
| May 22, 2026 | 5,017.00 | 5,090.00 | 5,017.00 | 5,040.00 | 5,040.00 | 3.19% | 726,402 |
| May 21, 2026 | 4,864.00 | 4,927.00 | 4,852.00 | 4,884.00 | 4,884.00 | 1.01% | 601,733 |
| May 20, 2026 | 4,810.00 | 4,873.00 | 4,810.00 | 4,835.00 | 4,835.00 | 1.07% | 449,773 |
| May 19, 2026 | 4,828.00 | 4,863.00 | 4,778.00 | 4,784.00 | 4,784.00 | -1.75% | 602,863 |
| May 18, 2026 | 4,882.00 | 4,958.00 | 4,848.00 | 4,869.00 | 4,869.00 | -1.14% | 1,087,948 |
| May 15, 2026 | 5,100.00 | 5,100.00 | 4,909.00 | 4,925.00 | 4,925.00 | -6.40% | 2,606,080 |
| May 14, 2026 | 5,425.00 | 5,425.00 | 5,201.00 | 5,262.00 | 5,262.00 | -2.84% | 903,688 |
| May 13, 2026 | 5,250.00 | 5,416.00 | 5,250.00 | 5,416.00 | 5,416.00 | 4.17% | 689,076 |
| May 12, 2026 | 5,132.00 | 5,238.00 | 5,118.00 | 5,199.00 | 5,199.00 | 1.38% | 3,789,370 |
| May 11, 2026 | 5,022.00 | 5,155.00 | 4,990.00 | 5,128.00 | 5,128.00 | 1.99% | 4,507,660 |
| May 8, 2026 | 5,000.00 | 5,028.00 | 4,933.00 | 5,028.00 | 5,028.00 | -0.51% | 2,006,528 |
| May 7, 2026 | 5,031.00 | 5,063.00 | 5,006.00 | 5,054.00 | 5,054.00 | 0.82% | 5,057,884 |
| May 6, 2026 | 4,917.00 | 5,028.00 | 4,901.00 | 5,013.00 | 5,013.00 | 2.16% | 1,790,222 |
| May 5, 2026 | 5,000.00 | 5,000.00 | 4,829.00 | 4,907.00 | 4,907.00 | 1.28% | 478,905 |
| May 4, 2026 | 4,806.00 | 4,995.00 | 4,806.00 | 4,845.00 | 4,845.00 | -2.77% | 1,271,976 |
| Apr 30, 2026 | 4,900.00 | 5,000.00 | 4,831.00 | 4,983.00 | 4,983.00 | -0.38% | 2,185,203 |
| Apr 29, 2026 | 5,035.00 | 5,071.00 | 4,978.00 | 5,002.00 | 5,002.00 | -0.81% | 685,553 |
| Apr 28, 2026 | 5,200.00 | 5,200.00 | 5,012.00 | 5,043.00 | 5,043.00 | -1.16% | 2,360,813 |
| Apr 24, 2026 | 5,101.00 | 5,144.00 | 5,079.00 | 5,102.00 | 5,102.00 | -0.97% | 1,031,535 |
| Apr 23, 2026 | 5,170.00 | 5,199.00 | 5,109.00 | 5,152.00 | 5,152.00 | -1.60% | 825,705 |
| Apr 22, 2026 | 5,222.00 | 5,261.00 | 5,202.00 | 5,236.00 | 5,236.00 | 2.07% | 2,538,730 |
| Apr 21, 2026 | 5,172.00 | 5,210.00 | 5,130.00 | 5,130.00 | 5,130.00 | -0.81% | 3,233,208 |
| Apr 20, 2026 | 5,195.00 | 5,195.00 | 5,119.00 | 5,172.00 | 5,172.00 | -2.53% | 1,515,503 |
| Apr 17, 2026 | 5,365.00 | 5,388.00 | 5,292.00 | 5,306.00 | 5,306.00 | -2.23% | 7,515,473 |
| Apr 16, 2026 | 5,427.00 | 5,486.00 | 5,387.00 | 5,427.00 | 5,427.00 | -0.20% | 1,364,241 |
| Apr 15, 2026 | 5,455.00 | 5,468.00 | 5,411.00 | 5,438.00 | 5,438.00 | -0.40% | 3,725,020 |
| Apr 14, 2026 | 5,460.00 | 5,500.00 | 5,441.00 | 5,460.00 | 5,460.00 | 0.13% | 1,235,432 |
| Apr 13, 2026 | 5,373.00 | 5,453.00 | 5,373.00 | 5,453.00 | 5,453.00 | 0.98% | 684,347 |
| Apr 10, 2026 | 5,346.00 | 5,423.00 | 5,295.00 | 5,400.00 | 5,400.00 | 2.35% | 596,023 |
| Apr 9, 2026 | 5,268.00 | 5,315.00 | 5,231.00 | 5,276.00 | 5,276.00 | 0.55% | 925,655 |
| Apr 8, 2026 | 5,302.00 | 5,355.00 | 5,213.00 | 5,247.00 | 5,247.00 | -0.63% | 1,235,791 |