Santam Ltd (JSE:SNT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 41,898
+128 (0.31%)
At close: Dec 5, 2025
Santam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41,565.00 | 41,949.00 | 41,487.00 | 41,898.00 | 41,898.00 | 0.31% | 68,786 |
| Dec 4, 2025 | 41,379.00 | 41,997.00 | 41,379.00 | 41,770.00 | 41,770.00 | -0.25% | 34,359 |
| Dec 3, 2025 | 42,270.00 | 42,273.00 | 41,532.00 | 41,875.00 | 41,875.00 | -1.34% | 107,690 |
| Dec 2, 2025 | 41,615.00 | 42,798.00 | 41,501.00 | 42,442.00 | 42,442.00 | 1.77% | 82,777 |
| Dec 1, 2025 | 42,155.00 | 42,155.00 | 41,559.00 | 41,703.00 | 41,703.00 | -0.25% | 42,832 |
| Nov 28, 2025 | 42,163.00 | 42,478.00 | 41,630.00 | 41,808.00 | 41,808.00 | -0.97% | 83,374 |
| Nov 27, 2025 | 42,727.00 | 42,728.00 | 42,219.00 | 42,219.00 | 42,219.00 | -1.59% | 79,106 |
| Nov 26, 2025 | 42,971.00 | 43,163.00 | 42,541.00 | 42,903.00 | 42,903.00 | 0.23% | 43,634 |
| Nov 25, 2025 | 42,249.00 | 42,805.00 | 42,176.00 | 42,805.00 | 42,805.00 | 0.56% | 20,856 |
| Nov 24, 2025 | 42,739.00 | 43,179.00 | 42,226.00 | 42,565.00 | 42,565.00 | -0.50% | 183,525 |
| Nov 21, 2025 | 43,035.00 | 43,497.00 | 42,607.00 | 42,777.00 | 42,777.00 | -1.62% | 33,561 |
| Nov 20, 2025 | 42,976.00 | 43,539.00 | 42,976.00 | 43,480.00 | 43,480.00 | 1.13% | 66,598 |
| Nov 19, 2025 | 42,473.00 | 43,294.00 | 42,000.00 | 42,994.00 | 42,994.00 | 1.89% | 247,632 |
| Nov 18, 2025 | 42,779.00 | 42,999.00 | 42,182.00 | 42,196.00 | 42,196.00 | -1.54% | 96,167 |
| Nov 17, 2025 | 42,932.00 | 43,497.00 | 42,615.00 | 42,857.00 | 42,857.00 | 0.16% | 452,074 |
| Nov 14, 2025 | 43,051.00 | 43,232.00 | 42,406.00 | 42,789.00 | 42,789.00 | -0.99% | 130,850 |
| Nov 13, 2025 | 43,063.00 | 43,994.00 | 43,063.00 | 43,219.00 | 43,219.00 | 0.39% | 260,546 |
| Nov 12, 2025 | 43,544.00 | 43,720.00 | 42,440.00 | 43,050.00 | 43,050.00 | -1.45% | 557,342 |
| Nov 11, 2025 | 41,702.00 | 44,002.00 | 41,700.00 | 43,682.00 | 43,682.00 | 4.72% | 158,038 |
| Nov 10, 2025 | 41,826.00 | 41,839.00 | 41,066.00 | 41,714.00 | 41,714.00 | 0.19% | 72,446 |
| Nov 7, 2025 | 41,775.00 | 41,902.00 | 41,190.00 | 41,634.00 | 41,634.00 | -1.00% | 151,764 |
| Nov 6, 2025 | 41,695.00 | 42,054.00 | 41,501.00 | 42,054.00 | 42,054.00 | 0.94% | 58,049 |
| Nov 5, 2025 | 41,100.00 | 41,680.00 | 41,100.00 | 41,661.00 | 41,661.00 | 1.36% | 82,208 |
| Nov 4, 2025 | 41,054.00 | 41,529.00 | 40,934.00 | 41,100.00 | 41,100.00 | -0.32% | 396,750 |
| Nov 3, 2025 | 41,914.00 | 41,914.00 | 41,099.00 | 41,230.00 | 41,230.00 | -0.31% | 106,369 |
| Oct 31, 2025 | 41,157.00 | 41,999.00 | 41,000.00 | 41,359.00 | 41,359.00 | 0.88% | 279,085 |
| Oct 30, 2025 | 40,810.00 | 41,081.00 | 40,800.00 | 41,000.00 | 41,000.00 | 0.24% | 164,911 |
| Oct 29, 2025 | 40,965.00 | 41,199.00 | 40,782.00 | 40,900.00 | 40,900.00 | 0.16% | 166,807 |
| Oct 28, 2025 | 40,085.00 | 41,100.00 | 40,053.00 | 40,835.00 | 40,835.00 | 1.80% | 89,294 |
| Oct 27, 2025 | 40,318.00 | 40,600.00 | 40,072.00 | 40,111.00 | 40,111.00 | -0.47% | 92,175 |
| Oct 24, 2025 | 40,740.00 | 41,000.00 | 39,858.00 | 40,300.00 | 40,300.00 | -0.98% | 137,184 |
| Oct 23, 2025 | 39,836.00 | 40,700.00 | 39,656.00 | 40,700.00 | 40,700.00 | 2.23% | 74,738 |
| Oct 22, 2025 | 39,599.00 | 39,855.00 | 39,391.00 | 39,813.00 | 39,813.00 | 0.52% | 74,464 |
| Oct 21, 2025 | 39,250.00 | 39,687.00 | 39,095.00 | 39,608.00 | 39,608.00 | 0.66% | 46,915 |
| Oct 20, 2025 | 39,496.00 | 39,757.00 | 39,169.00 | 39,350.00 | 39,350.00 | 0.13% | 97,459 |
| Oct 17, 2025 | 39,300.00 | 39,410.00 | 38,605.00 | 39,300.00 | 39,300.00 | -0.05% | 131,962 |
| Oct 16, 2025 | 39,395.00 | 39,476.00 | 39,068.00 | 39,321.00 | 39,321.00 | 0.11% | 140,639 |
| Oct 15, 2025 | 39,100.00 | 39,318.00 | 38,809.00 | 39,277.00 | 39,277.00 | 1.49% | 107,465 |
| Oct 14, 2025 | 38,454.00 | 39,007.00 | 38,383.00 | 38,700.00 | 38,700.00 | 0.18% | 64,598 |
| Oct 13, 2025 | 39,150.00 | 39,150.00 | 38,563.00 | 38,630.00 | 38,630.00 | -1.05% | 34,365 |
| Oct 10, 2025 | 38,681.00 | 39,317.00 | 38,661.00 | 39,040.00 | 39,040.00 | 1.14% | 48,344 |
| Oct 9, 2025 | 38,205.00 | 38,838.00 | 38,095.00 | 38,600.00 | 38,600.00 | 1.58% | 301,176 |
| Oct 8, 2025 | 37,956.00 | 38,159.00 | 37,900.00 | 38,000.00 | 38,000.00 | 0.17% | 101,147 |
| Oct 7, 2025 | 38,400.00 | 38,400.00 | 37,900.00 | 37,937.00 | 37,937.00 | -0.17% | 55,633 |
| Oct 6, 2025 | 37,601.00 | 38,450.00 | 37,601.00 | 38,001.00 | 38,001.00 | 0.07% | 124,304 |
| Oct 3, 2025 | 37,855.00 | 38,394.00 | 37,528.00 | 37,976.00 | 37,976.00 | 0.53% | 236,913 |
| Oct 2, 2025 | 38,095.00 | 38,949.00 | 36,963.00 | 37,777.00 | 37,777.00 | -0.73% | 202,611 |
| Oct 1, 2025 | 37,830.00 | 39,500.00 | 37,575.00 | 38,055.00 | 38,055.00 | 0.71% | 136,292 |
| Sep 30, 2025 | 37,928.00 | 38,173.00 | 37,675.00 | 37,788.00 | 37,788.00 | -1.21% | 131,073 |
| Sep 29, 2025 | 39,158.00 | 39,158.00 | 38,069.00 | 38,249.00 | 38,249.00 | -1.00% | 53,310 |