Sanlam Limited (JSE:SLM)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,142.00
-48.00 (-0.52%)
Nov 7, 2025, 5:00 PM SAST
Sanlam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 9,100.00 | 9,184.00 | 9,025.00 | 9,142.00 | 9,140.00 | -0.51% | 1,643,420 |
| Nov 6, 2025 | 9,120.00 | 9,213.00 | 9,036.00 | 9,189.00 | 9,189.00 | 0.10% | 3,477,739 |
| Nov 5, 2025 | 9,200.00 | 9,200.00 | 8,901.00 | 9,180.00 | 9,180.00 | 1.22% | 3,624,421 |
| Nov 4, 2025 | 9,099.00 | 9,127.00 | 8,935.00 | 9,069.00 | 9,069.00 | -0.67% | 2,693,730 |
| Nov 3, 2025 | 9,097.00 | 9,240.00 | 9,075.00 | 9,130.00 | 9,130.00 | 0.38% | 1,748,107 |
| Oct 31, 2025 | 9,102.00 | 9,242.00 | 8,951.00 | 9,095.00 | 9,095.00 | -0.09% | 3,657,540 |
| Oct 30, 2025 | 9,330.00 | 9,339.00 | 9,059.00 | 9,103.00 | 9,103.00 | -2.24% | 3,097,945 |
| Oct 29, 2025 | 9,425.00 | 9,444.00 | 9,247.00 | 9,312.00 | 9,312.00 | -1.22% | 2,511,731 |
| Oct 28, 2025 | 9,238.00 | 9,526.00 | 9,238.00 | 9,427.00 | 9,427.00 | 1.49% | 4,846,414 |
| Oct 27, 2025 | 9,490.00 | 9,490.00 | 9,237.00 | 9,289.00 | 9,289.00 | -1.40% | 2,896,812 |
| Oct 24, 2025 | 9,475.00 | 9,653.00 | 9,350.00 | 9,421.00 | 9,421.00 | 0.24% | 3,965,931 |
| Oct 23, 2025 | 9,270.00 | 9,460.00 | 9,270.00 | 9,398.00 | 9,398.00 | 0.89% | 3,182,883 |
| Oct 22, 2025 | 9,100.00 | 9,364.00 | 9,100.00 | 9,315.00 | 9,315.00 | 1.16% | 6,622,663 |
| Oct 21, 2025 | 9,102.00 | 9,313.00 | 9,079.00 | 9,208.00 | 9,208.00 | 0.81% | 6,246,799 |
| Oct 20, 2025 | 8,950.00 | 9,136.00 | 8,950.00 | 9,134.00 | 9,134.00 | 2.41% | 4,956,199 |
| Oct 17, 2025 | 8,990.00 | 9,039.00 | 8,829.00 | 8,919.00 | 8,919.00 | -0.75% | 4,715,672 |
| Oct 16, 2025 | 9,027.00 | 9,133.00 | 8,986.00 | 8,986.00 | 8,986.00 | -0.47% | 3,504,387 |
| Oct 15, 2025 | 8,880.00 | 9,067.00 | 8,880.00 | 9,028.00 | 9,028.00 | 1.06% | 4,284,919 |
| Oct 14, 2025 | 8,875.00 | 9,000.00 | 8,875.00 | 8,933.00 | 8,933.00 | -0.43% | 3,147,237 |
| Oct 13, 2025 | 8,950.00 | 9,000.00 | 8,811.00 | 8,972.00 | 8,972.00 | 0.09% | 3,473,689 |
| Oct 10, 2025 | 8,703.00 | 9,000.00 | 8,703.00 | 8,964.00 | 8,964.00 | 2.55% | 4,836,804 |
| Oct 9, 2025 | 8,688.00 | 8,832.00 | 8,540.00 | 8,741.00 | 8,741.00 | 0.62% | 4,859,170 |
| Oct 8, 2025 | 8,599.00 | 8,688.00 | 8,458.00 | 8,687.00 | 8,687.00 | 1.58% | 3,047,699 |
| Oct 7, 2025 | 8,645.00 | 8,666.00 | 8,531.00 | 8,552.00 | 8,552.00 | -0.72% | 3,278,951 |
| Oct 6, 2025 | 8,455.00 | 8,638.00 | 8,455.00 | 8,614.00 | 8,614.00 | 0.61% | 3,704,023 |
| Oct 3, 2025 | 8,500.00 | 8,562.00 | 8,405.00 | 8,562.00 | 8,562.00 | 1.95% | 4,837,171 |
| Oct 2, 2025 | 8,367.00 | 8,500.00 | 8,351.00 | 8,398.00 | 8,398.00 | 0.39% | 4,387,347 |
| Oct 1, 2025 | 8,400.00 | 8,410.00 | 8,269.00 | 8,365.00 | 8,365.00 | 0.07% | 5,083,663 |
| Sep 30, 2025 | 8,354.00 | 8,359.00 | 8,197.00 | 8,359.00 | 8,359.00 | 0.77% | 4,806,876 |
| Sep 29, 2025 | 8,399.00 | 8,399.00 | 8,235.00 | 8,295.00 | 8,295.00 | - | 2,541,077 |
| Sep 26, 2025 | 8,400.00 | 8,400.00 | 8,226.00 | 8,295.00 | 8,295.00 | -0.62% | 2,138,757 |
| Sep 25, 2025 | 8,445.00 | 8,445.00 | 8,304.00 | 8,347.00 | 8,347.00 | -1.28% | 5,183,754 |
| Sep 23, 2025 | 8,450.00 | 8,565.00 | 8,401.00 | 8,455.00 | 8,455.00 | -0.46% | 2,838,237 |
| Sep 22, 2025 | 8,610.00 | 8,632.00 | 8,400.00 | 8,494.00 | 8,494.00 | -1.31% | 2,614,988 |
| Sep 19, 2025 | 8,687.00 | 8,749.00 | 8,073.00 | 8,607.00 | 8,607.00 | -0.98% | 7,463,293 |
| Sep 18, 2025 | 8,659.00 | 8,739.00 | 8,596.00 | 8,692.00 | 8,692.00 | 0.66% | 10,856,121 |
| Sep 17, 2025 | 8,539.00 | 8,665.00 | 8,478.00 | 8,635.00 | 8,635.00 | 1.34% | 3,762,592 |
| Sep 16, 2025 | 8,695.00 | 8,695.00 | 8,501.00 | 8,521.00 | 8,521.00 | -1.18% | 4,254,320 |
| Sep 15, 2025 | 8,660.00 | 8,692.00 | 8,574.00 | 8,623.00 | 8,623.00 | 0.09% | 2,139,253 |
| Sep 12, 2025 | 8,625.00 | 8,719.00 | 8,496.00 | 8,615.00 | 8,615.00 | 0.97% | 3,612,302 |
| Sep 11, 2025 | 8,500.00 | 8,619.00 | 8,467.00 | 8,532.00 | 8,532.00 | -0.74% | 3,421,474 |
| Sep 10, 2025 | 8,465.00 | 8,636.00 | 8,464.00 | 8,596.00 | 8,596.00 | 1.20% | 4,148,601 |
| Sep 9, 2025 | 8,390.00 | 8,516.00 | 8,381.00 | 8,494.00 | 8,494.00 | 1.23% | 6,851,237 |
| Sep 8, 2025 | 8,400.00 | 8,454.00 | 8,321.00 | 8,391.00 | 8,391.00 | 0.14% | 4,351,964 |
| Sep 5, 2025 | 8,400.00 | 8,468.00 | 8,313.00 | 8,379.00 | 8,379.00 | 0.95% | 4,591,130 |
| Sep 4, 2025 | 8,600.00 | 8,942.00 | 8,300.00 | 8,300.00 | 8,300.00 | -3.48% | 7,644,785 |
| Sep 3, 2025 | 8,850.00 | 8,851.00 | 8,566.00 | 8,599.00 | 8,599.00 | -1.39% | 3,991,369 |
| Sep 2, 2025 | 9,025.00 | 9,025.00 | 8,692.00 | 8,720.00 | 8,720.00 | -2.72% | 4,858,038 |
| Sep 1, 2025 | 9,168.00 | 9,190.00 | 8,964.00 | 8,964.00 | 8,964.00 | -1.71% | 3,440,949 |
| Aug 29, 2025 | 9,200.00 | 9,257.00 | 9,120.00 | 9,120.00 | 9,120.00 | -0.86% | 6,402,409 |