South Ocean Holdings Limited (JSE:SOH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 110.00
0.00 (0.00%)
Sep 16, 2025, 4:27 PM SAST
South Ocean Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 7, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 15.23% | 34 |
| Aug 6, 2025 | 158.00 | 158.00 | 150.00 | 151.00 | 151.00 | -12.21% | 114,453 |
| Aug 5, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -0.58% | 1,912 |
| Aug 4, 2025 | 150.00 | 173.00 | 149.00 | 173.00 | 173.00 | -0.57% | 35,100 |
| Aug 1, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 19.18% | 35 |
| Jul 31, 2025 | 151.00 | 160.00 | 134.00 | 146.00 | 146.00 | 4.29% | 116,335 |
| Jul 30, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Jul 29, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 0.72% | 1,890 |
| Jul 28, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Jul 25, 2025 | 160.00 | 160.00 | 139.00 | 139.00 | 139.00 | 1.46% | 150 |
| Jul 24, 2025 | 141.00 | 141.00 | 137.00 | 137.00 | 137.00 | -0.72% | 7,999 |
| Jul 23, 2025 | 160.00 | 170.00 | 136.00 | 138.00 | 138.00 | -13.75% | 115,215 |
| Jul 22, 2025 | 168.00 | 170.00 | 160.00 | 160.00 | 160.00 | 6.67% | 2,152 |
| Jul 21, 2025 | 144.00 | 150.00 | 144.00 | 150.00 | 150.00 | 17.19% | 2,010 |
| Jul 18, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | 38,452 |
| Jul 17, 2025 | 144.00 | 148.00 | 129.00 | 129.00 | 129.00 | -12.24% | 122,355 |
| Jul 16, 2025 | 151.00 | 151.00 | 145.00 | 147.00 | 147.00 | -5.16% | 127,658 |
| Jul 15, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | 1,539 |
| Jul 14, 2025 | 168.00 | 168.00 | 152.00 | 154.00 | 154.00 | -11.49% | 40,100 |
| Jul 11, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Jul 10, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Jul 9, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 2.35% | - |