South Ocean Holdings Limited (JSE:SOH)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 100.00
0.00 (0.00%)
Apr 28, 2026, 3:42 PM SAST
South Ocean Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 95.00 | 100.00 | 95.00 | 100.00 | 100.00 | - | 30,160 |
| Apr 24, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Apr 23, 2026 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | - | 109,999 |
| Apr 22, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 30,000 |
| Apr 21, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 892 |
| Apr 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 30,000 |
| Apr 17, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Apr 16, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Apr 15, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 5.26% | 160 |
| Apr 14, 2026 | 104.00 | 104.00 | 95.00 | 95.00 | 95.00 | -8.65% | 391 |
| Apr 13, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Apr 10, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Apr 9, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Apr 8, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 9.47% | 32,519 |
| Apr 7, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 131,876 |
| Apr 2, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Apr 1, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Mar 31, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 3,000 |
| Mar 30, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Mar 27, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Mar 26, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.06% | 650 |
| Mar 25, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Mar 24, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Mar 23, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 23,500 |
| Mar 20, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -4.08% | 49,308 |
| Mar 19, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Mar 18, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 10,000 |
| Mar 17, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Mar 16, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Mar 13, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Mar 12, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 3.16% | 20,188 |
| Mar 11, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Mar 10, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Mar 9, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Mar 6, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Mar 5, 2026 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | -1.04% | 12,526 |
| Mar 4, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -12.73% | 2,999 |
| Mar 3, 2026 | 110.00 | 129.00 | 110.00 | 110.00 | 110.00 | -0.90% | 6,197 |
| Mar 2, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Feb 27, 2026 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | -3.48% | 13,500 |
| Feb 26, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Feb 25, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Feb 24, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2.68% | 368 |
| Feb 23, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Feb 20, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Feb 19, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Feb 18, 2026 | 140.00 | 140.00 | 112.00 | 112.00 | 112.00 | -20.00% | 1,087 |
| Feb 17, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -13.04% | 1,312 |
| Feb 16, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Feb 13, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Feb 12, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Feb 11, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Feb 10, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Feb 9, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Feb 6, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Feb 5, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Feb 4, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Feb 3, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | 3,321 |
| Feb 2, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Jan 30, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Jan 29, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Jan 28, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Jan 27, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.62% | 3,391 |
| Jan 26, 2026 | 169.00 | 169.00 | 162.00 | 162.00 | 162.00 | -4.71% | 13,500 |
| Jan 23, 2026 | 111.00 | 170.00 | 111.00 | 170.00 | 170.00 | 41.67% | 10,100 |
| Jan 22, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 9.09% | 700 |
| Jan 21, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Jan 20, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.35% | 3,806 |
| Jan 19, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jan 16, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jan 15, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 3,827 |
| Jan 14, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jan 13, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -8.00% | 4,149 |
| Jan 12, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Jan 9, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 500 |
| Jan 8, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Jan 7, 2026 | 110.00 | 125.00 | 110.00 | 125.00 | 125.00 | - | 201 |
| Jan 6, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 25,000 |
| Jan 5, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Jan 2, 2026 | 106.00 | 125.00 | 106.00 | 125.00 | 125.00 | 0.81% | 1,000 |
| Dec 31, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 6.90% | 100 |
| Dec 30, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Dec 29, 2025 | 124.00 | 124.00 | 116.00 | 116.00 | 116.00 | -6.45% | 33,302 |
| Dec 24, 2025 | 124.00 | 139.00 | 124.00 | 124.00 | 124.00 | -3.13% | 16,792 |
| Dec 23, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -8.57% | 3,308 |
| Dec 22, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 12.90% | 100 |
| Dec 19, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Dec 18, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.80% | 18,665 |
| Dec 17, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Dec 15, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 984 |
| Dec 12, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Dec 11, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Dec 10, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Dec 9, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | 1,370 |
| Dec 8, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | 9,651 |
| Dec 5, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | 5,000 |
| Dec 4, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Dec 3, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 61,206 |
| Dec 2, 2025 | 115.00 | 124.00 | 115.00 | 124.00 | 124.00 | 5.08% | 21,470 |
| Dec 1, 2025 | 124.00 | 124.00 | 115.00 | 118.00 | 118.00 | 2.61% | 14,410 |