South32 Limited (JSE:S32)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,610.00
+15.00 (0.27%)
Last updated: Sep 28, 2026, 4:49 PM SAST
JSE:S32 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 5,619.00 | 5,656.00 | 5,518.00 | 5,607.00 | 5,520.44 | -0.76% | 1,355,324 |
| Aug 5, 2026 | 5,495.00 | 5,674.00 | 5,495.00 | 5,650.00 | 5,562.77 | 2.84% | 224,291 |
| Aug 4, 2026 | 5,408.00 | 5,533.00 | 5,385.00 | 5,494.00 | 5,409.18 | 3.17% | 582,254 |
| Aug 3, 2026 | 5,306.00 | 5,325.00 | 5,226.00 | 5,325.00 | 5,242.79 | 0.66% | 1,262,487 |
| Jul 31, 2026 | 5,165.00 | 5,408.00 | 5,165.00 | 5,290.00 | 5,208.33 | -1.49% | 601,203 |
| Jul 30, 2026 | 5,247.00 | 5,379.00 | 5,224.00 | 5,370.00 | 5,287.10 | 2.36% | 1,591,382 |
| Jul 29, 2026 | 5,283.00 | 5,352.00 | 5,231.00 | 5,246.00 | 5,165.01 | 0.11% | 594,657 |
| Jul 28, 2026 | 5,150.00 | 5,260.00 | 5,148.00 | 5,240.00 | 5,159.10 | 1.75% | 510,112 |
| Jul 27, 2026 | 5,199.00 | 5,226.00 | 5,120.00 | 5,150.00 | 5,070.49 | -0.96% | 961,081 |
| Jul 24, 2026 | 5,306.00 | 5,306.00 | 5,198.00 | 5,200.00 | 5,119.72 | -1.94% | 1,014,104 |
| Jul 23, 2026 | 5,250.00 | 5,337.00 | 5,240.00 | 5,303.00 | 5,221.13 | 1.55% | 930,466 |
| Jul 22, 2026 | 5,120.00 | 5,242.00 | 5,120.00 | 5,222.00 | 5,141.38 | 4.54% | 1,232,447 |
| Jul 21, 2026 | 4,935.00 | 5,001.00 | 4,917.00 | 4,995.00 | 4,917.89 | 5.85% | 6,103,199 |
| Jul 20, 2026 | 4,682.00 | 4,757.00 | 4,663.00 | 4,719.00 | 4,646.15 | 3.99% | 335,173 |
| Jul 17, 2026 | 4,484.00 | 4,538.00 | 4,465.00 | 4,538.00 | 4,467.94 | -1.11% | 1,594,804 |