South32 Limited (JSE:S32)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,129.00
-171.00 (-3.23%)
At close: Oct 19, 2026
JSE:S32 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,171,092 |
| 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% | 637,288 |
| Oct 9, 2026 | 5,707.00 | 5,778.00 | 5,707.00 | 5,742.00 | 5,742.00 | 0.72% | 424,724 |
| Oct 8, 2026 | 5,618.00 | 5,743.00 | 5,600.00 | 5,701.00 | 5,701.00 | -0.02% | 428,104 |
| 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% | 177,621 |
| Oct 1, 2026 | 5,721.00 | 5,721.00 | 5,557.00 | 5,583.00 | 5,583.00 | -3.16% | 1,211,711 |
| Sep 30, 2026 | 5,786.00 | 5,828.00 | 5,715.00 | 5,765.00 | 5,765.00 | 0.09% | 651,719 |
| Sep 29, 2026 | 5,670.00 | 5,808.00 | 5,670.00 | 5,760.00 | 5,760.00 | 2.67% | 513,170 |
| Sep 28, 2026 | 5,557.00 | 5,637.00 | 5,489.00 | 5,610.00 | 5,610.00 | 0.27% | 333,051 |
| Sep 25, 2026 | 5,750.00 | 5,750.00 | 5,595.00 | 5,595.00 | 5,595.00 | -0.44% | 277,147 |
| 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% | 134,678 |
| 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% | 1,006,373 |
| Sep 15, 2026 | 5,595.00 | 5,645.00 | 5,572.00 | 5,610.00 | 5,523.39 | 1.04% | 278,032 |
| 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 | 5,886.69 | 1.98% | 1,385,807 |
| Aug 26, 2026 | 5,836.00 | 5,925.00 | 5,836.00 | 5,863.00 | 5,772.49 | 0.43% | 938,025 |
| Aug 25, 2026 | 5,838.00 | 5,880.00 | 5,776.00 | 5,838.00 | 5,747.87 | 1.80% | 1,036,165 |
| Aug 24, 2026 | 5,562.00 | 5,800.00 | 5,562.00 | 5,735.00 | 5,646.46 | 1.00% | 778,676 |
| Aug 21, 2026 | 5,637.00 | 5,729.00 | 5,637.00 | 5,678.00 | 5,590.34 | 1.92% | 4,855,046 |
| Aug 20, 2026 | 5,488.00 | 5,571.00 | 5,488.00 | 5,571.00 | 5,484.99 | 0.47% | 2,135,050 |
| Aug 19, 2026 | 5,475.00 | 5,545.00 | 5,461.00 | 5,545.00 | 5,459.39 | 1.54% | 6,687,946 |
| Aug 18, 2026 | 5,514.00 | 5,514.00 | 5,461.00 | 5,461.00 | 5,376.69 | -1.32% | 5,508,541 |
| Aug 17, 2026 | 5,510.00 | 5,628.00 | 5,510.00 | 5,534.00 | 5,448.56 | 1.90% | 281,040 |
| Aug 14, 2026 | 5,496.00 | 5,562.00 | 5,382.00 | 5,431.00 | 5,347.15 | -1.93% | 252,136 |
| Aug 13, 2026 | 5,560.00 | 5,571.00 | 5,467.00 | 5,538.00 | 5,452.50 | -1.04% | 1,606,873 |
| Aug 12, 2026 | 5,697.00 | 5,697.00 | 5,592.00 | 5,596.00 | 5,509.61 | -1.62% | 1,351,781 |
| Aug 11, 2026 | 5,701.00 | 5,868.00 | 5,647.00 | 5,688.00 | 5,600.19 | 0.44% | 3,744,850 |
| Aug 7, 2026 | 5,602.00 | 5,718.00 | 5,596.00 | 5,663.00 | 5,575.57 | 1.00% | 359,361 |