Safari Investments RSA Limited (JSE:SAR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 780.00
+30.00 (4.00%)
At close: Sep 22, 2025
Safari Investments RSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 4.00% | 5,000 |
| Sep 19, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 4.90% | 12,700 |
| Sep 18, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | - |
| Sep 17, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | 1,683 |
| Sep 16, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | 65 |
| Sep 15, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | 1,070 |
| Sep 12, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | - |
| Sep 11, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | - |
| Sep 10, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | - |
| Sep 9, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | 196 |
| Sep 8, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | - |
| Sep 5, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | - |
| Sep 4, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | - |
| Sep 3, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | - |
| Sep 2, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | 52 |
| Sep 1, 2025 | 716.00 | 716.00 | 715.00 | 715.00 | 715.00 | -0.14% | 33,213 |
| Aug 29, 2025 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | - | - |
| Aug 28, 2025 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | - | 14,298 |
| Aug 27, 2025 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | - | - |
| Aug 26, 2025 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | -4.53% | 45 |
| Aug 25, 2025 | 749.00 | 750.00 | 749.00 | 750.00 | 750.00 | 9.33% | 9,722 |
| Aug 22, 2025 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | - | - |
| Aug 21, 2025 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | - | - |
| Aug 20, 2025 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | 0.59% | 2,721 |
| Aug 19, 2025 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | -5.28% | 1 |
| Aug 18, 2025 | 719.00 | 720.00 | 719.00 | 720.00 | 720.00 | 0.42% | 70,121 |
| Aug 15, 2025 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - | - |
| Aug 14, 2025 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | 0.28% | 734 |
| Aug 13, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | 12,261 |
| Aug 12, 2025 | 714.00 | 715.00 | 714.00 | 715.00 | 715.00 | - | 421 |
| Aug 11, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | - |
| Aug 8, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | - |
| Aug 7, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | - |
| Aug 6, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | - |
| Aug 5, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | 388 |
| Aug 4, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -0.28% | 36,960 |
| Aug 1, 2025 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | 0.99% | 2,683 |
| Jul 31, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -0.98% | 36 |
| Jul 30, 2025 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - | - |
| Jul 29, 2025 | 715.00 | 717.00 | 715.00 | 717.00 | 717.00 | 0.14% | 1,483 |
| Jul 28, 2025 | 710.00 | 716.00 | 710.00 | 716.00 | 716.00 | 0.99% | 32,555 |
| Jul 25, 2025 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | - | - |
| Jul 24, 2025 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | - | - |
| Jul 23, 2025 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | 3.35% | 4,608 |
| Jul 22, 2025 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | -3.24% | 311 |
| Jul 21, 2025 | 710.00 | 710.00 | 709.00 | 709.00 | 709.00 | 1.29% | 30,164 |
| Jul 18, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -1.27% | 144 |
| Jul 17, 2025 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | - | - |
| Jul 16, 2025 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | 5.66% | 6,400 |
| Jul 15, 2025 | 700.00 | 700.00 | 671.00 | 671.00 | 671.00 | -2.61% | 85,034 |