South32 Limited (JSE:S32)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,097.00
-113.00 (-2.17%)
Nov 6, 2026, 5:00 PM SAST
JSE:S32 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5,025.00 | 5,156.00 | 5,025.00 | 5,097.00 | 5,097.00 | -2.17% | 1,612,007 |
| Nov 5, 2026 | 5,250.00 | 5,250.00 | 5,083.00 | 5,210.00 | 5,210.00 | 3.48% | 4,578,224 |
| Nov 3, 2026 | 5,086.00 | 5,103.00 | 5,007.00 | 5,035.00 | 5,035.00 | -0.89% | 2,454,019 |
| Nov 2, 2026 | 5,010.00 | 5,113.00 | 5,010.00 | 5,080.00 | 5,080.00 | 0.40% | 568,383 |
| Oct 30, 2026 | 5,110.00 | 5,122.00 | 5,038.00 | 5,060.00 | 5,060.00 | -0.78% | 1,576,606 |
| Oct 29, 2026 | 5,179.00 | 5,204.00 | 5,063.00 | 5,100.00 | 5,100.00 | -2.34% | 881,469 |
| Oct 28, 2026 | 5,020.00 | 5,235.00 | 4,990.00 | 5,222.00 | 5,222.00 | 2.09% | 1,051,862 |
| Oct 27, 2026 | 4,997.00 | 5,138.00 | 4,991.00 | 5,115.00 | 5,115.00 | 3.33% | 588,222 |
| Oct 26, 2026 | 4,780.00 | 4,959.00 | 4,780.00 | 4,950.00 | 4,950.00 | 3.04% | 2,412,695 |
| Oct 23, 2026 | 4,852.00 | 4,861.00 | 4,751.00 | 4,804.00 | 4,804.00 | -0.97% | 2,942,562 |
| Oct 22, 2026 | 4,947.00 | 4,951.00 | 4,851.00 | 4,851.00 | 4,851.00 | -1.92% | 6,043,228 |
| Oct 21, 2026 | 4,984.00 | 5,015.00 | 4,946.00 | 4,946.00 | 4,946.00 | -2.75% | 3,444,296 |
| Oct 20, 2026 | 5,126.00 | 5,126.00 | 4,977.00 | 5,086.00 | 5,086.00 | -0.84% | 860,662 |
| Oct 19, 2026 | 5,258.00 | 5,272.00 | 5,090.00 | 5,129.00 | 5,129.00 | -3.23% | 4,424,228 |
| Oct 16, 2026 | 5,269.00 | 5,353.00 | 5,202.00 | 5,300.00 | 5,300.00 | 0.17% | 2,419,652 |
| Oct 15, 2026 | 5,350.00 | 5,350.00 | 5,149.00 | 5,291.00 | 5,291.00 | -2.25% | 1,485,355 |
| Oct 14, 2026 | 5,529.00 | 5,547.00 | 5,374.00 | 5,413.00 | 5,413.00 | -2.38% | 458,373 |
| Oct 13, 2026 | 5,710.00 | 5,728.00 | 5,531.00 | 5,545.00 | 5,545.00 | -3.01% | 704,743 |
| Oct 12, 2026 | 5,757.00 | 5,757.00 | 5,686.00 | 5,717.00 | 5,717.00 | -0.44% | 748,140 |
| Oct 9, 2026 | 5,707.00 | 5,778.00 | 5,707.00 | 5,742.00 | 5,742.00 | 0.72% | 501,189 |
| Oct 8, 2026 | 5,618.00 | 5,743.00 | 5,600.00 | 5,701.00 | 5,701.00 | -0.02% | 538,902 |
| Oct 7, 2026 | 5,698.00 | 5,736.00 | 5,678.00 | 5,702.00 | 5,702.00 | 0.12% | 532,189 |
| Oct 6, 2026 | 5,725.00 | 5,810.00 | 5,695.00 | 5,695.00 | 5,695.00 | -0.04% | 1,155,871 |
| Oct 5, 2026 | 5,670.00 | 5,722.00 | 5,670.00 | 5,697.00 | 5,697.00 | -0.07% | 1,033,639 |
| Oct 2, 2026 | 5,600.00 | 5,721.00 | 5,600.00 | 5,701.00 | 5,701.00 | 2.11% | 1,073,824 |
| Oct 1, 2026 | 5,721.00 | 5,721.00 | 5,557.00 | 5,583.00 | 5,583.00 | -3.16% | 1,773,366 |
| Sep 30, 2026 | 5,786.00 | 5,828.00 | 5,715.00 | 5,765.00 | 5,765.00 | 0.09% | 726,470 |
| Sep 29, 2026 | 5,670.00 | 5,808.00 | 5,670.00 | 5,760.00 | 5,760.00 | 2.67% | 3,084,364 |
| Sep 28, 2026 | 5,557.00 | 5,637.00 | 5,489.00 | 5,610.00 | 5,610.00 | 0.27% | 475,079 |
| Sep 25, 2026 | 5,750.00 | 5,750.00 | 5,595.00 | 5,595.00 | 5,595.00 | -0.44% | 1,205,014 |
| Sep 23, 2026 | 5,588.00 | 5,650.00 | 5,570.00 | 5,620.00 | 5,620.00 | 0.20% | 1,905,194 |
| Sep 22, 2026 | 5,614.00 | 5,676.00 | 5,586.00 | 5,609.00 | 5,609.00 | 0.20% | 150,399 |
| Sep 21, 2026 | 5,670.00 | 5,716.00 | 5,598.00 | 5,598.00 | 5,598.00 | -1.94% | 183,794 |
| Sep 18, 2026 | 5,670.00 | 5,819.00 | 5,643.00 | 5,709.00 | 5,709.00 | 0.71% | 3,556,060 |
| Sep 17, 2026 | 5,577.00 | 5,692.00 | 5,530.00 | 5,669.00 | 5,669.00 | 0.93% | 1,040,726 |
| Sep 16, 2026 | 5,673.00 | 5,699.00 | 5,593.00 | 5,617.00 | 5,617.00 | 1.69% | 1,916,395 |
| Sep 15, 2026 | 5,595.00 | 5,645.00 | 5,572.00 | 5,610.00 | 5,523.39 | 1.04% | 430,032 |
| Sep 14, 2026 | 5,721.00 | 5,722.00 | 5,552.00 | 5,552.00 | 5,466.29 | -3.44% | 1,518,861 |
| Sep 11, 2026 | 5,834.00 | 5,834.00 | 5,740.00 | 5,750.00 | 5,661.23 | -1.29% | 568,094 |
| Sep 10, 2026 | 6,132.00 | 6,132.00 | 5,800.00 | 5,825.00 | 5,735.07 | -3.08% | 1,845,995 |
| Sep 9, 2026 | 6,045.00 | 6,102.00 | 5,995.00 | 6,010.00 | 5,917.22 | 0.28% | 1,903,363 |
| Sep 8, 2026 | 6,079.00 | 6,079.00 | 5,937.00 | 5,993.00 | 5,900.48 | 2.15% | 6,155,318 |
| Sep 7, 2026 | 5,931.00 | 5,933.00 | 5,867.00 | 5,867.00 | 5,776.42 | -1.89% | 4,381,984 |
| Sep 4, 2026 | 5,948.00 | 6,013.00 | 5,941.00 | 5,980.00 | 5,887.68 | -0.71% | 482,580 |
| Sep 3, 2026 | 5,904.00 | 6,088.00 | 5,904.00 | 6,023.00 | 5,930.02 | 1.45% | 2,811,792 |
| Sep 2, 2026 | 5,863.00 | 5,971.00 | 5,848.00 | 5,937.00 | 5,845.34 | 0.13% | 967,251 |
| Sep 1, 2026 | 6,001.00 | 6,073.00 | 5,929.00 | 5,929.00 | 5,837.47 | -0.85% | 2,350,548 |
| Aug 31, 2026 | 6,071.00 | 6,134.00 | 5,959.00 | 5,980.00 | 5,887.68 | -1.81% | 2,608,850 |
| Aug 28, 2026 | 5,982.00 | 6,111.00 | 5,982.00 | 6,090.00 | 5,995.98 | 1.86% | 1,234,348 |
| Aug 27, 2026 | 5,931.00 | 6,072.00 | 5,885.00 | 5,979.00 | 5,886.70 | 1.98% | 1,385,807 |