South32 Limited (JSE:S32)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,180.00
+8.00 (0.15%)
Last updated: Apr 21, 2026, 2:49 PM SAST
JSE:S32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 5,175.00 | 5,210.00 | 5,138.00 | 5,200.00 | - | 0.54% | 470,464 |
| 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 |
| Apr 7, 2026 | 5,294.00 | 5,318.00 | 5,222.00 | 5,280.00 | 5,280.00 | 1.25% | 1,143,817 |
| Apr 2, 2026 | 5,145.00 | 5,287.00 | 5,101.00 | 5,215.00 | 5,215.00 | -1.01% | 759,724 |
| Apr 1, 2026 | 5,151.00 | 5,283.00 | 5,151.00 | 5,268.00 | 5,268.00 | 3.31% | 1,078,059 |
| Mar 31, 2026 | 5,133.00 | 5,133.00 | 5,028.00 | 5,099.00 | 5,099.00 | -1.09% | 869,483 |
| Mar 30, 2026 | 5,102.00 | 5,201.00 | 5,096.00 | 5,155.00 | 5,155.00 | 9.29% | 2,794,015 |
| Mar 27, 2026 | 4,705.00 | 4,813.00 | 4,650.00 | 4,717.00 | 4,717.00 | -0.94% | 415,139 |
| Mar 26, 2026 | 4,810.00 | 4,825.00 | 4,740.00 | 4,762.00 | 4,762.00 | -2.02% | 389,309 |
| Mar 25, 2026 | 4,778.00 | 4,868.00 | 4,735.00 | 4,860.00 | 4,860.00 | 2.70% | 1,136,408 |
| Mar 24, 2026 | 4,698.00 | 4,732.00 | 4,628.00 | 4,732.00 | 4,732.00 | 0.90% | 1,469,885 |
| Mar 23, 2026 | 4,700.00 | 4,749.00 | 4,473.00 | 4,690.00 | 4,690.00 | 0.13% | 1,635,349 |
| Mar 20, 2026 | 4,781.00 | 4,794.00 | 4,660.00 | 4,684.00 | 4,684.00 | -1.58% | 3,918,500 |
| Mar 19, 2026 | 4,901.00 | 4,901.00 | 4,699.00 | 4,759.00 | 4,759.00 | -2.88% | 1,588,302 |
| Mar 18, 2026 | 4,961.00 | 5,006.00 | 4,864.00 | 4,900.00 | 4,900.00 | -2.00% | 1,566,459 |
| Mar 17, 2026 | 4,992.00 | 5,110.00 | 4,930.00 | 5,000.00 | 5,000.00 | -0.62% | 6,511,541 |
| Mar 16, 2026 | 4,999.00 | 5,031.00 | 4,900.00 | 5,031.00 | 5,031.00 | -2.59% | 4,219,006 |
| Mar 13, 2026 | 5,150.00 | 5,224.00 | 5,121.00 | 5,165.00 | 5,165.00 | 1.18% | 2,474,527 |
| Mar 12, 2026 | 5,136.00 | 5,173.00 | 5,098.00 | 5,105.00 | 5,105.00 | -0.41% | 339,706 |
| Mar 11, 2026 | 5,110.00 | 5,126.00 | 5,017.00 | 5,126.00 | 5,126.00 | 1.30% | 277,108 |
| Mar 10, 2026 | 5,025.00 | 5,136.00 | 4,983.00 | 5,060.00 | 5,060.00 | 0.60% | 2,796,772 |
| Mar 9, 2026 | 5,140.00 | 5,140.00 | 4,998.00 | 5,030.00 | 5,030.00 | -1.85% | 1,244,667 |
| Mar 6, 2026 | 5,208.00 | 5,288.00 | 5,109.00 | 5,125.00 | 5,125.00 | -3.08% | 2,112,642 |
| Mar 5, 2026 | 5,260.00 | 5,347.00 | 5,249.00 | 5,288.00 | 5,288.00 | 1.44% | 1,321,149 |
| Mar 4, 2026 | 5,120.00 | 5,237.00 | 5,120.00 | 5,213.00 | 5,213.00 | 2.22% | 721,148 |
| Mar 3, 2026 | 5,125.00 | 5,231.00 | 5,060.00 | 5,100.00 | 5,037.79 | -3.23% | 3,899,204 |
| Mar 2, 2026 | 5,300.00 | 5,397.00 | 5,270.00 | 5,270.00 | 5,205.72 | 0.82% | 1,046,984 |
| Feb 27, 2026 | 5,094.00 | 5,264.00 | 5,094.00 | 5,227.00 | 5,163.24 | 0.99% | 339,003 |
| Feb 26, 2026 | 5,193.00 | 5,222.00 | 5,158.00 | 5,176.00 | 5,112.86 | -0.33% | 2,606,128 |
| Feb 25, 2026 | 5,102.00 | 5,227.00 | 5,102.00 | 5,193.00 | 5,129.65 | 2.18% | 334,727 |
| Feb 24, 2026 | 5,040.00 | 5,099.00 | 5,039.00 | 5,082.00 | 5,020.01 | 0.16% | 443,967 |
| Feb 23, 2026 | 4,990.00 | 5,079.00 | 4,979.00 | 5,074.00 | 5,012.11 | 1.48% | 1,056,292 |
| Feb 20, 2026 | 4,980.00 | 5,064.00 | 4,975.00 | 5,000.00 | 4,939.01 | 0.24% | 4,257,631 |
| Feb 19, 2026 | 5,000.00 | 5,031.00 | 4,915.00 | 4,988.00 | 4,927.15 | 0.02% | 2,268,642 |
| Feb 18, 2026 | 4,920.00 | 5,020.00 | 4,920.00 | 4,987.00 | 4,926.17 | 1.63% | 1,786,482 |
| Feb 17, 2026 | 4,951.00 | 5,001.00 | 4,907.00 | 4,907.00 | 4,847.14 | -0.63% | 1,868,246 |
| Feb 16, 2026 | 4,905.00 | 4,979.00 | 4,905.00 | 4,938.00 | 4,877.76 | 0.47% | 407,633 |
| Feb 13, 2026 | 5,048.00 | 5,048.00 | 4,885.00 | 4,915.00 | 4,855.05 | -3.67% | 2,491,900 |
| Feb 12, 2026 | 5,200.00 | 5,241.00 | 5,093.00 | 5,102.00 | 5,039.76 | -3.44% | 1,375,695 |
| Feb 11, 2026 | 5,200.00 | 5,303.00 | 5,174.00 | 5,284.00 | 5,219.54 | 3.61% | 515,226 |
| Feb 10, 2026 | 5,116.00 | 5,145.00 | 5,100.00 | 5,100.00 | 5,037.79 | 0.10% | 2,160,846 |
| Feb 9, 2026 | 5,050.00 | 5,109.00 | 5,034.00 | 5,095.00 | 5,032.85 | 2.45% | 874,094 |