South Ocean Holdings Limited (JSE:SOH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 115.00
-9.00 (-7.26%)
At close: Nov 28, 2025
South Ocean Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -7.26% | 230,594 |
| Nov 27, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Nov 26, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 3.33% | 714 |
| Nov 25, 2025 | 115.00 | 120.00 | 115.00 | 120.00 | 120.00 | 26.32% | 710 |
| Nov 24, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Nov 21, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Nov 20, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Nov 19, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Nov 18, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Nov 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Nov 14, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Nov 13, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Nov 12, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Nov 11, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Nov 10, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Nov 7, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Nov 6, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Nov 5, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Nov 4, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Nov 3, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Oct 31, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 3.26% | 40,000 |
| Oct 30, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Oct 29, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Oct 28, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 8,050 |
| Oct 27, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Oct 24, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -19.30% | 300 |
| Oct 23, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Oct 22, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Oct 21, 2025 | 105.00 | 114.00 | 105.00 | 114.00 | 114.00 | 8.57% | 5,325 |
| Oct 20, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Oct 17, 2025 | 92.00 | 105.00 | 92.00 | 105.00 | 105.00 | 14.13% | 53,719 |
| Oct 16, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Oct 15, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -18.58% | 800 |
| Oct 14, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | 322 |
| Oct 13, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Oct 10, 2025 | 92.00 | 115.00 | 92.00 | 115.00 | 115.00 | -6.50% | 810 |
| Oct 9, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Oct 8, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Oct 7, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | 1,074 |
| Oct 6, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 3, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 2, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 1, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Sep 30, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 4.17% | 723 |
| Sep 29, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 4,450 |
| Sep 26, 2025 | 100.00 | 120.00 | 100.00 | 120.00 | 120.00 | - | 4,092 |
| Sep 25, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Sep 23, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Sep 22, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 9.09% | 608 |
| Sep 19, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |