Sanlam Limited (JSE:SLM)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,100
-341 (-3.27%)
At close: Jan 30, 2026
Sanlam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |