Safari Investments RSA Limited (JSE:SAR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 620.68
0.00 (0.00%)
At close: Dec 15, 2025
Safari Investments RSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 830.00 | 840.00 | 820.00 | 840.00 | 620.68 | 1.69% | 119,890 |
| Dec 12, 2025 | 826.00 | 826.00 | 826.00 | 826.00 | 610.33 | 0.12% | 11,741 |
| Dec 11, 2025 | 609.59 | 609.59 | 609.59 | 825.00 | 609.59 | - | - |
| Dec 10, 2025 | 820.00 | 825.00 | 820.00 | 825.00 | 609.59 | -1.90% | 18,623 |
| Dec 9, 2025 | 841.00 | 841.00 | 841.00 | 841.00 | 621.41 | 1.33% | 2,506 |
| Dec 8, 2025 | 842.00 | 842.00 | 825.00 | 830.00 | 613.29 | -1.43% | 49,603 |
| Dec 5, 2025 | 622.15 | 622.15 | 622.15 | 842.00 | 622.15 | - | - |
| Dec 4, 2025 | 622.15 | 622.15 | 622.15 | 842.00 | 622.15 | - | - |
| Dec 3, 2025 | 622.15 | 622.15 | 622.15 | 842.00 | 622.15 | - | - |
| Dec 2, 2025 | 825.00 | 842.00 | 825.00 | 842.00 | 622.15 | 2.06% | 20,307 |
| Dec 1, 2025 | 850.00 | 850.00 | 825.00 | 825.00 | 609.59 | -1.79% | 31,984 |
| Nov 28, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 620.68 | - | 12,203 |
| Nov 27, 2025 | 827.00 | 840.00 | 827.00 | 840.00 | 620.68 | 1.57% | 13,944 |
| Nov 26, 2025 | 827.00 | 827.00 | 827.00 | 827.00 | 611.07 | - | 17,033 |
| Nov 25, 2025 | 833.00 | 833.00 | 827.00 | 827.00 | 611.07 | -2.59% | 5,961 |
| Nov 24, 2025 | 849.00 | 849.00 | 849.00 | 849.00 | 627.33 | 2.91% | 202 |
| Nov 21, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 609.59 | 3.13% | 134 |
| Nov 20, 2025 | 591.12 | 591.12 | 591.12 | 800.00 | 591.12 | - | - |
| Nov 19, 2025 | 591.12 | 591.12 | 591.12 | 800.00 | 591.12 | - | - |
| Nov 18, 2025 | 801.00 | 843.00 | 800.00 | 800.00 | 591.12 | - | 110,679 |
| Nov 17, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 591.12 | - | 101,792 |
| Nov 14, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 591.12 | - | 28,700 |
| Nov 13, 2025 | 839.00 | 839.00 | 800.00 | 800.00 | 591.12 | - | 62,300 |
| Nov 12, 2025 | 784.00 | 800.00 | 784.00 | 800.00 | 591.12 | -5.10% | 108,311 |
| Nov 11, 2025 | 800.00 | 843.00 | 800.00 | 843.00 | 622.89 | 5.38% | 48,432 |
| Nov 10, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 591.12 | - | 30,000 |
| Nov 7, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 591.12 | - | 15,000 |
| Nov 6, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 591.12 | 1.27% | 45,000 |
| Nov 5, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 583.73 | -1.25% | 250 |
| Nov 4, 2025 | 778.00 | 800.00 | 778.00 | 800.00 | 591.12 | 2.56% | 25,000 |
| Nov 3, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 576.34 | -4.29% | 7,000 |
| Oct 31, 2025 | 811.00 | 815.00 | 811.00 | 815.00 | 602.20 | 2.52% | 28,189 |
| Oct 30, 2025 | 794.00 | 795.00 | 794.00 | 795.00 | 587.42 | - | 30,861 |
| Oct 29, 2025 | 794.00 | 795.00 | 794.00 | 795.00 | 587.42 | 7.29% | 36,540 |
| Oct 28, 2025 | 741.00 | 741.00 | 741.00 | 741.00 | 547.52 | -3.14% | 676 |
| Oct 27, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 565.26 | -5.90% | 20,000 |
| Oct 24, 2025 | 813.00 | 813.00 | 813.00 | 813.00 | 600.73 | 0.37% | 20,000 |
| Oct 23, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 598.51 | -4.14% | 14,115 |
| Oct 22, 2025 | 624.37 | 624.37 | 624.37 | 845.00 | 624.37 | - | - |
| Oct 21, 2025 | 802.00 | 845.00 | 801.00 | 845.00 | 624.37 | 5.63% | 25,600 |
| Oct 20, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 591.12 | - | 31,320 |
| Oct 17, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 591.12 | - | 10,000 |
| Oct 16, 2025 | 848.00 | 848.00 | 762.00 | 800.00 | 591.12 | -5.77% | 9,026 |
| Oct 15, 2025 | 849.00 | 849.00 | 849.00 | 849.00 | 627.33 | 14.57% | 150 |
| Oct 14, 2025 | 741.00 | 741.00 | 741.00 | 741.00 | 547.52 | -7.38% | 150 |
| Oct 13, 2025 | 591.12 | 591.12 | 591.12 | 800.00 | 591.12 | - | - |
| Oct 10, 2025 | 591.12 | 591.12 | 591.12 | 800.00 | 591.12 | - | - |
| Oct 9, 2025 | 591.12 | 591.12 | 591.12 | 800.00 | 591.12 | - | - |
| Oct 8, 2025 | 777.00 | 800.00 | 777.00 | 800.00 | 591.12 | 2.56% | 18,000 |
| Oct 7, 2025 | 546.79 | 546.79 | 546.79 | 780.00 | 546.79 | - | - |