South Ocean Holdings Limited (JSE:SOH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 114.00
+9.00 (8.57%)
Oct 21, 2025, 4:40 PM SAST
South Ocean Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -8.13% | 322 |
| Oct 13, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 6.96% | - |
| 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 | - | - |
| Sep 18, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Sep 17, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Sep 16, 2025 | 101.00 | 110.00 | 100.00 | 110.00 | 110.00 | - | 4,310 |
| Sep 15, 2025 | 103.00 | 110.00 | 103.00 | 110.00 | 110.00 | 8.91% | 4,300 |
| Sep 12, 2025 | 101.00 | 115.00 | 101.00 | 101.00 | 101.00 | -17.89% | 4,653 |
| Sep 11, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Sep 10, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Sep 9, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Sep 8, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Sep 5, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Sep 4, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Sep 3, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Sep 2, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 2.50% | 10,530 |
| Sep 1, 2025 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 18.81% | 900 |
| Aug 29, 2025 | 110.00 | 110.00 | 101.00 | 101.00 | 101.00 | 5.21% | 2,120 |
| Aug 28, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Aug 27, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Aug 26, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Aug 25, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -4.00% | 700 |
| Aug 22, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Aug 21, 2025 | 100.00 | 110.00 | 100.00 | 100.00 | 100.00 | -9.09% | 18,958 |
| Aug 20, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 500 |
| Aug 19, 2025 | 100.00 | 110.00 | 100.00 | 110.00 | 110.00 | 2.80% | 238,981 |
| Aug 18, 2025 | 100.00 | 120.00 | 100.00 | 107.00 | 107.00 | -18.94% | 108,452 |
| Aug 15, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -12.00% | 7,000 |
| Aug 14, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 5,050 |
| Aug 13, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Aug 12, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Aug 11, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -13.79% | 30,000 |
| Aug 8, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |