JSE · SOH · stock
South Ocean Holdings Limited (SOH) stock price history
Every JSE trading session of South Ocean Holdings Limited from Mar 5, 2007 to Sep 28, 2026: 4,976 daily bars, adjusted for splits and dividends, with minute bars from Sep 28, 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.
SOH adjusted close, 2007 to 2026
- ZAR 8.07
- All time high, 2007
- ZAR 1.70
- 52 week high, ZAR 0.0092 low
- 4,976
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
SOH key facts
- South Ocean Holdings Limited (SOH) closed at ZAR 1.00 on Sep 28, 2026 on JSE.
- SOH's all time high close is ZAR 8.07, set on Jun 22, 2007; its all time low close is ZAR 0.0092 on Nov 3, 2025.
- SOH's 52 week range is ZAR 0.0092 to ZAR 1.70.
- SOH returned -16.7% over the year to Sep 28, 2026 and +5.5% over five years.
- Over ten years SOH returned +186%, +11.1% a year compounded.
- SOH's deepest drawdown was -99.9% from Jun 22, 2007 to Nov 3, 2025.
- DataCedar holds 4,976 daily sessions of SOH history from Mar 5, 2007 and minute bars from Sep 28, 2026, adjusted for splits and dividends, served by the API under a key.
SOH price chart, 2007 to 2026
SOH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.4% |
| 3 months | 0.0% |
| 6 months | +5.3% |
| Year to date | -19.4% |
| 1 year | -16.7% |
| 3 years | -0.9% |
| 5 years | +5.5% |
| 10 years | +186.4% |
| Since Mar 5, 2007 | -85.7% |
| Compound annual growth, 19.6 years | -9.5% |
SOH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 8.07 on Jun 22, 2007
- All time low close
- ZAR 0.0092 on Nov 3, 2025
- 52 week high
- ZAR 1.70 on Jan 23, 2026
- 52 week low
- ZAR 0.0092 on Nov 3, 2025
- Deepest drawdown
- -99.9% from Jun 22, 2007 to Nov 3, 2025, not yet recovered
- Best single session
- +9,900% on Feb 27, 2024
- Worst single session
- -99.0% on Feb 22, 2024
- Volatility, 1 year annualised
- 1,310%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2021, +221%
- Worst calendar year
- 2008, -79%
SOH 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. 2007 starts on Mar 5, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 1.06 | ZAR 1.70 | ZAR 0.0100 | ZAR 1.00 | -19.4% | 1.4M | 185 |
| 2025 | ZAR 1.97 | ZAR 2.29 | ZAR 0.0092 | ZAR 1.24 | -37.0% | 3.2M | 250 |
| 2024 | ZAR 1.10 | ZAR 2.85 | ZAR 0.0128 | ZAR 1.97 | +79.2% | 4.5M | 250 |
| 2023 | ZAR 1.22 | ZAR 1.34 | ZAR 0.9989 | ZAR 1.10 | -9.0% | 1.3M | 248 |
| 2022 | ZAR 1.25 | ZAR 1.74 | ZAR 0.9086 | ZAR 1.21 | -3.1% | 19M | 250 |
| 2021 | ZAR 0.3890 | ZAR 1.30 | ZAR 0.2194 | ZAR 1.25 | +220.6% | 24.7M | 250 |
| 2020 | ZAR 0.3990 | ZAR 0.3990 | ZAR 0.1895 | ZAR 0.3890 | -2.5% | 2.7M | 252 |
| 2019 | ZAR 0.7980 | ZAR 0.9277 | ZAR 0.3491 | ZAR 0.3990 | -50.0% | 3.9M | 249 |
| 2018 | ZAR 0.2793 | ZAR 0.7980 | ZAR 0.0997 | ZAR 0.7980 | +185.7% | 21.4M | 250 |
| 2017 | ZAR 0.4588 | ZAR 0.5486 | ZAR 0.2793 | ZAR 0.2793 | -39.1% | 3.7M | 256 |
| 2016 | ZAR 0.4489 | ZAR 0.5486 | ZAR 0.2992 | ZAR 0.4588 | +2.2% | 13.3M | 261 |
| 2015 | ZAR 1.10 | ZAR 1.16 | ZAR 0.3990 | ZAR 0.4489 | -59.1% | 16.1M | 261 |
| 2014 | ZAR 1.26 | ZAR 1.36 | ZAR 0.7681 | ZAR 1.10 | -12.7% | 13.6M | 261 |
| 2013 | ZAR 1.50 | ZAR 1.73 | ZAR 1.15 | ZAR 1.26 | -16.0% | 16.9M | 261 |
| 2012 | ZAR 1.40 | ZAR 2.24 | ZAR 1.40 | ZAR 1.50 | +7.1% | 17.9M | 261 |
| 2011 | ZAR 2.34 | ZAR 2.36 | ZAR 1.25 | ZAR 1.40 | -39.1% | 12.9M | 260 |
| 2010 | ZAR 1.50 | ZAR 2.40 | ZAR 1.20 | ZAR 2.29 | +53.4% | 33.9M | 261 |
| 2009 | ZAR 1.39 | ZAR 2.14 | ZAR 0.7978 | ZAR 1.50 | +7.9% | 34.4M | 251 |
| 2008 | ZAR 6.58 | ZAR 6.78 | ZAR 1.25 | ZAR 1.39 | -78.6% | 39.1M | 253 |
| 2007 | ZAR 6.98 | ZAR 8.09 | ZAR 6.28 | ZAR 6.48 | n/a | 53M | 206 |
SOH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 1.00 | +6.4% |
| August 2026 | ZAR 0.9400 | -13.0% |
| July 2026 | ZAR 1.08 | +10,700% |
| June 2026 | ZAR 0.0100 | -99.0% |
| May 2026 | ZAR 0.9900 | -1.0% |
| April 2026 | ZAR 1.00 | +5.3% |
| March 2026 | ZAR 0.9500 | -14.4% |
| February 2026 | ZAR 1.11 | -31.5% |
| January 2026 | ZAR 1.62 | +30.6% |
| December 2025 | ZAR 1.24 | +7.8% |
| November 2025 | ZAR 1.15 | +25.0% |
| October 2025 | ZAR 0.9200 | -26.4% |
About the SOH data
Daily bars. 4,976 sessions from Mar 5, 2007 to Sep 28, 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 28, 2026 forward, most recent session Sep 28, 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 Mar 5, 2007, 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/SOH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
SOH share price history
