Sanlam Limited (JSE:SLM)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,917.00
-137.00 (-1.36%)
At close: Dec 19, 2025
Sanlam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 9,690.00 | 9,690.00 | 9,553.00 | 9,638.00 | 9,638.00 | -0.18% | 3,258,004 |
| Dec 5, 2025 | 9,419.00 | 9,655.00 | 9,419.00 | 9,655.00 | 9,655.00 | 1.69% | 4,296,079 |
| Dec 4, 2025 | 9,385.00 | 9,495.00 | 9,322.00 | 9,495.00 | 9,495.00 | 1.50% | 3,536,339 |
| Dec 3, 2025 | 9,385.00 | 9,385.00 | 9,200.00 | 9,355.00 | 9,355.00 | 0.65% | 2,127,195 |
| Dec 2, 2025 | 9,175.00 | 9,385.00 | 9,145.00 | 9,295.00 | 9,295.00 | 0.54% | 2,302,032 |
| Dec 1, 2025 | 9,238.00 | 9,245.00 | 8,985.00 | 9,245.00 | 9,245.00 | 0.76% | 2,526,722 |
| Nov 28, 2025 | 9,300.00 | 9,301.00 | 9,084.00 | 9,175.00 | 9,175.00 | 0.02% | 4,267,455 |
| Nov 27, 2025 | 9,322.00 | 9,346.00 | 8,937.00 | 9,173.00 | 9,173.00 | -2.01% | 1,881,158 |
| Nov 26, 2025 | 9,270.00 | 9,436.00 | 9,269.00 | 9,361.00 | 9,361.00 | 0.97% | 1,475,122 |
| Nov 25, 2025 | 9,301.00 | 9,301.00 | 9,080.00 | 9,271.00 | 9,271.00 | 0.64% | 1,941,513 |
| Nov 24, 2025 | 9,155.00 | 9,240.00 | 9,099.00 | 9,212.00 | 9,212.00 | 0.62% | 8,759,022 |
| Nov 21, 2025 | 9,325.00 | 9,349.00 | 9,112.00 | 9,155.00 | 9,155.00 | -2.13% | 2,408,061 |
| Nov 20, 2025 | 9,350.00 | 9,515.00 | 9,306.00 | 9,354.00 | 9,354.00 | 0.06% | 3,969,560 |
| Nov 19, 2025 | 9,280.00 | 9,374.00 | 9,262.00 | 9,348.00 | 9,348.00 | 0.27% | 2,030,713 |
| Nov 18, 2025 | 9,500.00 | 9,558.00 | 9,323.00 | 9,323.00 | 9,323.00 | -2.37% | 2,608,024 |
| Nov 17, 2025 | 9,473.00 | 9,625.00 | 9,375.00 | 9,549.00 | 9,549.00 | 0.70% | 2,265,765 |
| Nov 14, 2025 | 9,500.00 | 9,550.00 | 9,319.00 | 9,483.00 | 9,483.00 | -0.83% | 3,252,086 |
| Nov 13, 2025 | 9,500.00 | 9,726.00 | 9,477.00 | 9,562.00 | 9,562.00 | 0.62% | 5,170,692 |
| Nov 12, 2025 | 9,175.00 | 9,560.00 | 9,175.00 | 9,503.00 | 9,503.00 | 3.11% | 4,685,722 |
| Nov 11, 2025 | 9,217.00 | 9,270.00 | 9,173.00 | 9,216.00 | 9,216.00 | 0.37% | 2,951,983 |
| Nov 10, 2025 | 9,220.00 | 9,264.00 | 9,116.00 | 9,182.00 | 9,182.00 | 0.44% | 1,992,868 |
| Nov 7, 2025 | 9,100.00 | 9,184.00 | 9,025.00 | 9,142.00 | 9,142.00 | -0.52% | 1,643,420 |
| Nov 6, 2025 | 9,120.00 | 9,213.00 | 9,036.00 | 9,190.00 | 9,190.00 | 0.10% | 3,477,739 |
| Nov 5, 2025 | 9,200.00 | 9,200.00 | 8,901.00 | 9,181.00 | 9,181.00 | 1.21% | 3,624,421 |
| Nov 4, 2025 | 9,099.00 | 9,127.00 | 8,935.00 | 9,071.00 | 9,071.00 | -0.62% | 2,693,730 |
| Nov 3, 2025 | 9,097.00 | 9,240.00 | 9,075.00 | 9,128.00 | 9,128.00 | 0.34% | 1,748,107 |
| Oct 31, 2025 | 9,102.00 | 9,242.00 | 8,951.00 | 9,097.00 | 9,097.00 | -0.05% | 3,657,540 |
| Oct 30, 2025 | 9,330.00 | 9,339.00 | 9,059.00 | 9,102.00 | 9,102.00 | -2.27% | 3,097,945 |
| Oct 29, 2025 | 9,425.00 | 9,444.00 | 9,247.00 | 9,313.00 | 9,313.00 | -1.19% | 2,511,731 |
| Oct 28, 2025 | 9,238.00 | 9,526.00 | 9,238.00 | 9,425.00 | 9,425.00 | 1.43% | 4,846,414 |
| Oct 27, 2025 | 9,490.00 | 9,490.00 | 9,237.00 | 9,292.00 | 9,292.00 | -1.35% | 2,896,812 |
| Oct 24, 2025 | 9,475.00 | 9,653.00 | 9,350.00 | 9,419.00 | 9,419.00 | 0.21% | 3,963,185 |
| Oct 23, 2025 | 9,270.00 | 9,460.00 | 9,270.00 | 9,399.00 | 9,399.00 | 0.89% | 3,182,883 |
| Oct 22, 2025 | 9,100.00 | 9,364.00 | 9,100.00 | 9,316.00 | 9,316.00 | 1.15% | 6,622,663 |
| Oct 21, 2025 | 9,102.00 | 9,313.00 | 9,079.00 | 9,210.00 | 9,210.00 | 0.84% | 6,246,799 |
| Oct 20, 2025 | 8,950.00 | 9,136.00 | 8,950.00 | 9,133.00 | 9,133.00 | 2.43% | 4,956,199 |
| Oct 17, 2025 | 8,990.00 | 9,039.00 | 8,829.00 | 8,916.00 | 8,916.00 | -0.78% | 4,715,672 |
| Oct 16, 2025 | 9,027.00 | 9,133.00 | 8,986.00 | 8,986.00 | 8,986.00 | -0.45% | 3,504,387 |
| Oct 15, 2025 | 8,880.00 | 9,067.00 | 8,880.00 | 9,027.00 | 9,027.00 | 1.06% | 4,284,919 |
| Oct 14, 2025 | 8,875.00 | 9,000.00 | 8,875.00 | 8,932.00 | 8,932.00 | -0.47% | 3,147,237 |
| Oct 13, 2025 | 8,950.00 | 9,000.00 | 8,811.00 | 8,974.00 | 8,974.00 | 0.12% | 3,473,689 |
| Oct 10, 2025 | 8,703.00 | 9,000.00 | 8,703.00 | 8,963.00 | 8,963.00 | 2.53% | 4,836,804 |