JSE · S32 · stock
South32 Limited (S32) stock price history
Every JSE trading session of South32 Limited from May 15, 2015 to Nov 13, 2026: 2,570 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
S32 adjusted close, 2015 to 2026
- ZAR 60.90
- All time high, 2026
- ZAR 61.34
- 52 week high, ZAR 33.94 low
- 2,570
- Daily sessions since 2015
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
S32 key facts
- South32 Limited (S32) closed at ZAR 51.15 on Nov 13, 2026 on JSE.
- S32's all time high close is ZAR 60.90, set on Aug 28, 2026; its all time low close is ZAR 10.22 on Jan 12, 2016.
- S32's 52 week range is ZAR 33.94 to ZAR 61.34.
- S32 returned +42.9% over the year to Nov 13, 2026 and +29.1% over five years.
- Over ten years S32 returned +72%, +5.6% a year compounded.
- S32's deepest drawdown was -61.3% from Oct 4, 2018 to Mar 16, 2020.
- DataCedar holds 2,570 daily sessions of S32 history from May 15, 2015 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
S32 price chart, 2015 to 2026
S32 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.8% |
| 3 months | -7.6% |
| 6 months | -1.6% |
| Year to date | +30.1% |
| 1 year | +42.9% |
| 3 years | +36.1% |
| 5 years | +29.1% |
| 10 years | +72.0% |
| Since May 15, 2015 | +167.1% |
| Compound annual growth, 11.5 years | +8.9% |
S32 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 60.90 on Aug 28, 2026
- All time low close
- ZAR 10.22 on Jan 12, 2016
- 52 week high
- ZAR 61.34 on Aug 31, 2026
- 52 week low
- ZAR 33.94 on Nov 21, 2025
- Deepest drawdown
- -61.3% from Oct 4, 2018 to Mar 16, 2020, recovered Dec 20, 2021
- Best single session
- +14.5% on Mar 25, 2020
- Worst single session
- -12.8% on Mar 16, 2020
- Volatility, 1 year annualised
- 35.6%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2015
- 2.7×
- Best calendar year
- 2016, +125%
- Worst calendar year
- 2019, -22%
S32 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on May 15, 2015; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 39.88 | ZAR 61.34 | ZAR 39.11 | ZAR 51.15 | +30.0% | 437M | 187 |
| 2025 | ZAR 39.85 | ZAR 43.89 | ZAR 29.17 | ZAR 39.33 | -1.3% | 334.1M | 219 |
| 2024 | ZAR 41.39 | ZAR 50.15 | ZAR 33.58 | ZAR 39.86 | -5.5% | 274.2M | 224 |
| 2023 | ZAR 46.35 | ZAR 58.88 | ZAR 19.51 | ZAR 42.16 | -9.0% | 268.9M | 203 |
| 2022 | ZAR 46.41 | ZAR 62.39 | ZAR 39.07 | ZAR 46.35 | -1.2% | 270.2M | 208 |
| 2021 | ZAR 27.45 | ZAR 47.07 | ZAR 27.45 | ZAR 46.91 | +66.8% | 87.8M | 171 |
| 2020 | ZAR 26.43 | ZAR 29.85 | ZAR 16.42 | ZAR 28.12 | +6.2% | 133.3M | 194 |
| 2019 | ZAR 33.19 | ZAR 39.84 | ZAR 24.01 | ZAR 26.48 | -22.4% | 257.2M | 232 |
| 2018 | ZAR 33.81 | ZAR 44.67 | ZAR 27.96 | ZAR 34.13 | +1.0% | 279.7M | 250 |
| 2017 | ZAR 27.17 | ZAR 39.16 | ZAR 22.98 | ZAR 33.80 | +24.4% | 402.9M | 256 |
| 2016 | ZAR 12.07 | ZAR 31.30 | ZAR 10.01 | ZAR 27.17 | +125.1% | 501.2M | 261 |
| 2015 | ZAR 19.15 | ZAR 22.27 | ZAR 10.05 | ZAR 12.07 | n/a | 497.7M | 165 |
S32 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 51.15 | +1.1% |
| October 2026 | ZAR 50.60 | -12.2% |
| September 2026 | ZAR 57.65 | -3.6% |
| August 2026 | ZAR 59.80 | +11.4% |
| July 2026 | ZAR 53.70 | +20.8% |
| June 2026 | ZAR 44.47 | -20.1% |
| May 2026 | ZAR 55.65 | +11.7% |
| April 2026 | ZAR 49.83 | -2.3% |
| March 2026 | ZAR 50.99 | -2.4% |
| February 2026 | ZAR 52.26 | +2.1% |
| January 2026 | ZAR 51.19 | +30.1% |
| December 2025 | ZAR 39.33 | +10.5% |
About the S32 data
Daily bars. 2,570 sessions from May 15, 2015 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 15, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AS32/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
S32 share price history
