Sanlam Limited (JSE:SLM)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,452.00
-39.00 (-0.46%)
Sep 23, 2025, 5:00 PM SAST
Sanlam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 8,450.00 | 8,565.00 | 8,401.00 | 8,452.00 | 8,452.00 | -0.46% | 2,838,237 |
| Sep 22, 2025 | 8,610.00 | 8,632.00 | 8,400.00 | 8,491.00 | 8,491.00 | -1.38% | 2,614,988 |
| Sep 19, 2025 | 8,687.00 | 8,749.00 | 8,073.00 | 8,610.00 | 8,610.00 | -0.92% | 7,463,293 |
| Sep 18, 2025 | 8,659.00 | 8,739.00 | 8,596.00 | 8,690.00 | 8,690.00 | 0.61% | 10,856,121 |
| Sep 17, 2025 | 8,539.00 | 8,665.00 | 8,478.00 | 8,637.00 | 8,637.00 | 1.34% | 3,762,592 |
| Sep 16, 2025 | 8,695.00 | 8,672.00 | 8,501.00 | 8,523.00 | 8,523.00 | -1.16% | 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 |
| Aug 28, 2025 | 8,950.00 | 9,240.00 | 8,950.00 | 9,199.00 | 9,199.00 | 1.85% | 3,378,764 |
| Aug 27, 2025 | 9,074.00 | 9,074.00 | 8,851.00 | 9,032.00 | 9,032.00 | 1.12% | 3,663,148 |
| Aug 26, 2025 | 8,915.00 | 9,034.00 | 8,880.00 | 8,932.00 | 8,932.00 | -0.51% | 10,811,355 |
| Aug 25, 2025 | 9,079.00 | 9,090.00 | 8,905.00 | 8,978.00 | 8,978.00 | -1.05% | 2,521,296 |
| Aug 22, 2025 | 8,850.00 | 9,075.00 | 8,759.00 | 9,073.00 | 9,073.00 | 3.20% | 4,208,862 |
| Aug 21, 2025 | 8,730.00 | 8,838.00 | 8,723.00 | 8,792.00 | 8,792.00 | 0.16% | 2,251,388 |
| Aug 20, 2025 | 8,728.00 | 8,834.00 | 8,706.00 | 8,778.00 | 8,778.00 | 0.42% | 1,866,770 |
| Aug 19, 2025 | 8,749.00 | 8,793.00 | 8,707.00 | 8,741.00 | 8,741.00 | 0.11% | 2,191,271 |
| Aug 18, 2025 | 8,784.00 | 8,840.00 | 8,726.00 | 8,731.00 | 8,731.00 | -0.90% | 2,129,893 |
| Aug 15, 2025 | 8,867.00 | 8,867.00 | 8,695.00 | 8,810.00 | 8,810.00 | 0.32% | 1,569,736 |
| Aug 14, 2025 | 8,655.00 | 8,867.00 | 8,655.00 | 8,782.00 | 8,782.00 | -0.19% | 2,182,870 |
| Aug 13, 2025 | 8,628.00 | 8,804.00 | 8,628.00 | 8,799.00 | 8,799.00 | 1.66% | 2,299,693 |
| Aug 12, 2025 | 8,550.00 | 8,676.00 | 8,550.00 | 8,655.00 | 8,655.00 | 0.63% | 2,354,125 |
| Aug 11, 2025 | 8,620.00 | 8,714.00 | 8,539.00 | 8,601.00 | 8,601.00 | 0.20% | 1,761,787 |
| Aug 8, 2025 | 8,515.00 | 8,610.00 | 8,450.00 | 8,584.00 | 8,584.00 | 0.25% | 1,869,226 |
| Aug 7, 2025 | 8,540.00 | 8,598.00 | 8,470.00 | 8,563.00 | 8,563.00 | 0.55% | 2,893,055 |
| Aug 6, 2025 | 8,400.00 | 8,547.00 | 8,400.00 | 8,516.00 | 8,516.00 | 1.06% | 4,005,237 |
| Aug 5, 2025 | 8,549.00 | 8,569.00 | 8,417.00 | 8,427.00 | 8,427.00 | -1.45% | 5,878,204 |
| Aug 4, 2025 | 8,711.00 | 8,711.00 | 8,456.00 | 8,551.00 | 8,551.00 | -1.04% | 5,557,912 |
| Aug 1, 2025 | 8,825.00 | 8,825.00 | 8,564.00 | 8,641.00 | 8,641.00 | -1.39% | 2,721,019 |
| Jul 31, 2025 | 8,643.00 | 8,812.00 | 8,633.00 | 8,763.00 | 8,763.00 | 1.52% | 6,090,566 |
| Jul 30, 2025 | 8,615.00 | 8,675.00 | 8,540.00 | 8,632.00 | 8,632.00 | 0.13% | 2,298,526 |
| Jul 29, 2025 | 8,623.00 | 8,687.00 | 8,577.00 | 8,621.00 | 8,621.00 | -0.06% | 4,627,756 |
| Jul 28, 2025 | 8,571.00 | 8,626.00 | 8,550.00 | 8,626.00 | 8,626.00 | 0.49% | 3,377,558 |
| Jul 25, 2025 | 8,609.00 | 8,775.00 | 8,576.00 | 8,584.00 | 8,584.00 | -1.63% | 3,885,134 |
| Jul 24, 2025 | 8,603.00 | 8,786.00 | 8,603.00 | 8,726.00 | 8,726.00 | 0.25% | 1,995,276 |
| Jul 23, 2025 | 8,660.00 | 8,730.00 | 8,625.00 | 8,704.00 | 8,704.00 | 0.40% | 2,356,555 |
| Jul 22, 2025 | 8,844.00 | 8,844.00 | 8,655.00 | 8,669.00 | 8,669.00 | -1.33% | 1,479,066 |
| Jul 21, 2025 | 8,787.00 | 8,900.00 | 8,724.00 | 8,786.00 | 8,786.00 | -0.75% | 1,852,955 |
| Jul 18, 2025 | 8,720.00 | 8,881.00 | 8,591.00 | 8,852.00 | 8,852.00 | 2.38% | 2,623,123 |
| Jul 17, 2025 | 8,594.00 | 8,895.00 | 8,574.00 | 8,646.00 | 8,646.00 | -0.48% | 2,543,121 |
| Jul 16, 2025 | 8,550.00 | 8,688.00 | 8,426.00 | 8,688.00 | 8,688.00 | 1.79% | 2,020,620 |