Sanlam Limited (JSE:SLM)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,622
+41 (0.39%)
At close: Feb 20, 2026
Sanlam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10,577.00 | 10,730.00 | 10,567.00 | 10,622.00 | 10,622.00 | 0.39% | 2,457,623 |
| Feb 19, 2026 | 10,544.00 | 10,823.00 | 10,544.00 | 10,581.00 | 10,581.00 | -0.28% | 3,857,141 |
| Feb 18, 2026 | 10,450.00 | 10,687.00 | 10,400.00 | 10,611.00 | 10,611.00 | 2.31% | 3,326,497 |
| Feb 17, 2026 | 10,300.00 | 10,463.00 | 10,209.00 | 10,371.00 | 10,371.00 | 0.37% | 2,281,660 |
| Feb 16, 2026 | 10,163.00 | 10,387.00 | 10,163.00 | 10,333.00 | 10,333.00 | 1.67% | 1,769,607 |
| Feb 13, 2026 | 10,239.00 | 10,330.00 | 10,104.00 | 10,163.00 | 10,163.00 | -0.75% | 3,024,260 |
| Feb 12, 2026 | 10,200.00 | 10,259.00 | 10,025.00 | 10,240.00 | 10,240.00 | 1.08% | 2,125,773 |
| Feb 11, 2026 | 10,296.00 | 10,296.00 | 10,039.00 | 10,131.00 | 10,131.00 | -1.09% | 2,224,783 |
| Feb 10, 2026 | 10,057.00 | 10,275.00 | 9,935.00 | 10,243.00 | 10,243.00 | 1.86% | 2,629,253 |
| Feb 9, 2026 | 10,149.00 | 10,182.00 | 9,969.00 | 10,056.00 | 10,056.00 | -0.17% | 3,238,429 |
| Feb 6, 2026 | 10,234.00 | 10,234.00 | 9,978.00 | 10,073.00 | 10,073.00 | 0.17% | 3,546,442 |
| Feb 5, 2026 | 10,297.00 | 10,297.00 | 10,011.00 | 10,056.00 | 10,056.00 | -0.70% | 3,155,828 |
| Feb 4, 2026 | 10,450.00 | 10,539.00 | 10,082.00 | 10,127.00 | 10,127.00 | -3.35% | 3,962,402 |
| Feb 3, 2026 | 10,535.00 | 10,644.00 | 10,405.00 | 10,478.00 | 10,478.00 | 0.37% | 3,274,527 |
| Feb 2, 2026 | 10,088.00 | 10,514.00 | 9,950.00 | 10,439.00 | 10,439.00 | 3.36% | 4,060,725 |
| Jan 30, 2026 | 10,400.00 | 10,575.00 | 10,100.00 | 10,100.00 | 10,100.00 | -3.27% | 8,081,167 |
| Jan 29, 2026 | 10,150.00 | 10,519.00 | 10,150.00 | 10,441.00 | 10,441.00 | 2.30% | 3,852,350 |
| Jan 28, 2026 | 10,450.00 | 10,453.00 | 10,150.00 | 10,206.00 | 10,206.00 | -1.55% | 4,040,906 |
| Jan 27, 2026 | 10,450.00 | 10,576.00 | 10,341.00 | 10,367.00 | 10,367.00 | -0.20% | 7,252,923 |
| Jan 26, 2026 | 10,355.00 | 10,431.00 | 10,144.00 | 10,388.00 | 10,388.00 | 1.36% | 3,671,739 |
| Jan 23, 2026 | 10,270.00 | 10,340.00 | 10,110.00 | 10,249.00 | 10,249.00 | -0.32% | 4,266,799 |
| Jan 22, 2026 | 9,891.00 | 10,380.00 | 9,861.00 | 10,282.00 | 10,282.00 | 3.94% | 5,781,070 |
| Jan 21, 2026 | 9,675.00 | 9,892.00 | 9,666.00 | 9,892.00 | 9,892.00 | 0.39% | 2,258,723 |
| Jan 20, 2026 | 9,770.00 | 9,888.00 | 9,662.00 | 9,854.00 | 9,854.00 | -0.14% | 1,891,704 |
| Jan 19, 2026 | 9,874.00 | 9,893.00 | 9,708.00 | 9,868.00 | 9,868.00 | -0.72% | 1,426,572 |
| Jan 16, 2026 | 9,970.00 | 10,017.00 | 9,876.00 | 9,940.00 | 9,940.00 | -0.28% | 3,126,701 |
| Jan 15, 2026 | 9,800.00 | 9,968.00 | 9,759.00 | 9,968.00 | 9,968.00 | 2.27% | 3,198,778 |
| Jan 14, 2026 | 9,922.00 | 9,925.00 | 9,654.00 | 9,747.00 | 9,747.00 | -1.49% | 3,374,246 |
| Jan 13, 2026 | 9,951.00 | 10,113.00 | 9,894.00 | 9,894.00 | 9,894.00 | -1.66% | 3,306,933 |
| Jan 12, 2026 | 10,318.00 | 10,318.00 | 9,953.00 | 10,061.00 | 10,061.00 | -1.70% | 2,977,333 |
| Jan 9, 2026 | 10,330.00 | 10,330.00 | 10,182.00 | 10,235.00 | 10,235.00 | 0.34% | 2,122,013 |
| Jan 8, 2026 | 10,220.00 | 10,334.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.49% | 2,161,929 |
| Jan 7, 2026 | 10,200.00 | 10,291.00 | 10,047.00 | 10,250.00 | 10,250.00 | 0.18% | 3,752,117 |
| Jan 6, 2026 | 9,950.00 | 10,307.00 | 9,860.00 | 10,232.00 | 10,232.00 | 3.83% | 3,186,383 |
| Jan 5, 2026 | 9,915.00 | 10,023.00 | 9,731.00 | 9,855.00 | 9,855.00 | -0.67% | 1,546,856 |
| Jan 2, 2026 | 9,900.00 | 9,954.00 | 9,745.00 | 9,921.00 | 9,921.00 | 0.73% | 1,354,710 |
| Dec 31, 2025 | 9,937.00 | 9,952.00 | 9,849.00 | 9,849.00 | 9,849.00 | -0.77% | 966,713 |
| Dec 30, 2025 | 9,950.00 | 10,022.00 | 9,825.00 | 9,925.00 | 9,925.00 | -0.25% | 1,135,425 |
| Dec 29, 2025 | 9,800.00 | 9,982.00 | 9,747.00 | 9,950.00 | 9,950.00 | 0.91% | 1,001,533 |
| Dec 24, 2025 | 9,528.00 | 9,977.00 | 9,528.00 | 9,860.00 | 9,860.00 | -0.01% | 578,965 |
| Dec 23, 2025 | 9,680.00 | 9,868.00 | 9,680.00 | 9,861.00 | 9,861.00 | 1.16% | 1,309,934 |
| Dec 22, 2025 | 9,503.00 | 9,905.00 | 9,503.00 | 9,748.00 | 9,748.00 | -1.70% | 1,731,209 |
| Dec 19, 2025 | 10,039.00 | 10,110.00 | 9,434.00 | 9,917.00 | 9,917.00 | -1.36% | 7,986,315 |
| Dec 18, 2025 | 9,948.00 | 10,156.00 | 9,822.00 | 10,054.00 | 10,054.00 | 1.26% | 11,915,600 |
| Dec 17, 2025 | 9,795.00 | 9,945.00 | 9,683.00 | 9,929.00 | 9,929.00 | 1.37% | 3,654,705 |
| Dec 15, 2025 | 9,608.00 | 9,805.00 | 9,580.00 | 9,795.00 | 9,795.00 | 1.99% | 3,283,973 |
| Dec 12, 2025 | 9,557.00 | 9,813.00 | 9,557.00 | 9,604.00 | 9,604.00 | -0.55% | 3,393,886 |
| Dec 11, 2025 | 9,714.00 | 9,876.00 | 9,657.00 | 9,657.00 | 9,657.00 | -0.59% | 4,011,471 |
| Dec 10, 2025 | 9,623.00 | 9,725.00 | 9,612.00 | 9,714.00 | 9,714.00 | 0.07% | 2,039,080 |
| Dec 9, 2025 | 9,500.00 | 9,735.00 | 9,500.00 | 9,707.00 | 9,707.00 | 0.72% | 3,377,387 |