Santam Ltd (JSE:SNT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 42,105
-302 (-0.71%)
At close: Jan 9, 2026
Santam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 42,406.00 | 42,709.00 | 42,105.00 | 42,105.00 | 42,105.00 | -0.71% | 39,737 |
| Jan 8, 2026 | 41,771.00 | 42,497.00 | 41,459.00 | 42,407.00 | 42,407.00 | 0.95% | 35,973 |
| Jan 7, 2026 | 42,360.00 | 42,398.00 | 41,944.00 | 42,006.00 | 42,006.00 | -1.26% | 51,253 |
| Jan 6, 2026 | 42,137.00 | 42,856.00 | 42,137.00 | 42,542.00 | 42,542.00 | -0.27% | 69,632 |
| Jan 5, 2026 | 42,508.00 | 42,672.00 | 42,075.00 | 42,658.00 | 42,658.00 | - | 57,235 |
| Jan 2, 2026 | 42,458.00 | 43,100.00 | 42,069.00 | 42,658.00 | 42,658.00 | -0.20% | 38,769 |
| Dec 31, 2025 | 42,502.00 | 42,827.00 | 42,449.00 | 42,745.00 | 42,745.00 | 0.32% | 11,060 |
| Dec 30, 2025 | 42,247.00 | 42,741.00 | 42,247.00 | 42,607.00 | 42,607.00 | -0.22% | 28,990 |
| Dec 29, 2025 | 42,766.00 | 42,845.00 | 42,570.00 | 42,700.00 | 42,700.00 | -0.87% | 9,235 |
| Dec 24, 2025 | 42,900.00 | 43,100.00 | 42,854.00 | 43,074.00 | 43,074.00 | 0.44% | 12,259 |
| Dec 23, 2025 | 42,600.00 | 42,962.00 | 42,366.00 | 42,884.00 | 42,884.00 | 0.67% | 26,808 |
| Dec 22, 2025 | 42,253.00 | 42,620.00 | 41,864.00 | 42,600.00 | 42,600.00 | 0.82% | 48,760 |
| Dec 19, 2025 | 42,472.00 | 42,597.00 | 41,830.00 | 42,253.00 | 42,253.00 | -0.56% | 127,760 |
| Dec 18, 2025 | 42,500.00 | 42,653.00 | 41,995.00 | 42,490.00 | 42,490.00 | 1.29% | 57,580 |
| Dec 17, 2025 | 41,457.00 | 42,245.00 | 41,384.00 | 41,948.00 | 41,948.00 | 0.46% | 195,181 |
| Dec 15, 2025 | 41,716.00 | 41,997.00 | 41,457.00 | 41,758.00 | 41,758.00 | -0.10% | 101,931 |
| Dec 12, 2025 | 41,451.00 | 41,847.00 | 41,451.00 | 41,800.00 | 41,800.00 | 0.48% | 77,124 |
| Dec 11, 2025 | 41,638.00 | 41,903.00 | 41,445.00 | 41,600.00 | 41,600.00 | -0.72% | 108,621 |
| Dec 10, 2025 | 41,453.00 | 41,908.00 | 41,453.00 | 41,900.00 | 41,900.00 | 0.36% | 25,826 |
| Dec 9, 2025 | 41,597.00 | 42,133.00 | 41,597.00 | 41,751.00 | 41,751.00 | - | 77,855 |
| Dec 8, 2025 | 41,700.00 | 41,888.00 | 41,700.00 | 41,750.00 | 41,750.00 | -0.35% | 22,657 |
| Dec 5, 2025 | 41,565.00 | 41,949.00 | 41,487.00 | 41,898.00 | 41,898.00 | 0.31% | 68,786 |
| Dec 4, 2025 | 41,379.00 | 41,997.00 | 41,379.00 | 41,770.00 | 41,770.00 | -0.25% | 34,359 |
| Dec 3, 2025 | 42,270.00 | 42,273.00 | 41,532.00 | 41,875.00 | 41,875.00 | -1.34% | 107,690 |
| Dec 2, 2025 | 41,615.00 | 42,798.00 | 41,501.00 | 42,442.00 | 42,442.00 | 1.77% | 82,777 |
| Dec 1, 2025 | 42,155.00 | 42,155.00 | 41,559.00 | 41,703.00 | 41,703.00 | -0.25% | 42,832 |
| Nov 28, 2025 | 42,163.00 | 42,478.00 | 41,630.00 | 41,808.00 | 41,808.00 | -0.97% | 83,374 |
| Nov 27, 2025 | 42,727.00 | 42,728.00 | 42,219.00 | 42,219.00 | 42,219.00 | -1.59% | 79,106 |
| Nov 26, 2025 | 42,971.00 | 43,163.00 | 42,541.00 | 42,903.00 | 42,903.00 | 0.23% | 43,634 |
| Nov 25, 2025 | 42,249.00 | 42,805.00 | 42,176.00 | 42,805.00 | 42,805.00 | 0.56% | 20,856 |
| Nov 24, 2025 | 42,739.00 | 43,179.00 | 42,226.00 | 42,565.00 | 42,565.00 | -0.50% | 183,525 |
| Nov 21, 2025 | 43,035.00 | 43,497.00 | 42,607.00 | 42,777.00 | 42,777.00 | -1.62% | 33,561 |
| Nov 20, 2025 | 42,976.00 | 43,539.00 | 42,976.00 | 43,480.00 | 43,480.00 | 1.13% | 66,598 |
| Nov 19, 2025 | 42,473.00 | 43,294.00 | 42,000.00 | 42,994.00 | 42,994.00 | 1.89% | 247,632 |
| Nov 18, 2025 | 42,779.00 | 42,999.00 | 42,182.00 | 42,196.00 | 42,196.00 | -1.54% | 96,167 |
| Nov 17, 2025 | 42,932.00 | 43,497.00 | 42,615.00 | 42,857.00 | 42,857.00 | 0.16% | 452,074 |
| Nov 14, 2025 | 43,051.00 | 43,232.00 | 42,406.00 | 42,789.00 | 42,789.00 | -0.99% | 130,850 |
| Nov 13, 2025 | 43,063.00 | 43,994.00 | 43,063.00 | 43,219.00 | 43,219.00 | 0.39% | 260,546 |
| Nov 12, 2025 | 43,544.00 | 43,720.00 | 42,440.00 | 43,050.00 | 43,050.00 | -1.45% | 557,342 |
| Nov 11, 2025 | 41,702.00 | 44,002.00 | 41,700.00 | 43,682.00 | 43,682.00 | 4.72% | 158,038 |
| Nov 10, 2025 | 41,826.00 | 41,839.00 | 41,066.00 | 41,714.00 | 41,714.00 | 0.19% | 72,446 |
| Nov 7, 2025 | 41,775.00 | 41,902.00 | 41,190.00 | 41,634.00 | 41,634.00 | -1.00% | 151,764 |
| Nov 6, 2025 | 41,695.00 | 42,054.00 | 41,501.00 | 42,054.00 | 42,054.00 | 0.94% | 58,049 |
| Nov 5, 2025 | 41,100.00 | 41,680.00 | 41,100.00 | 41,661.00 | 41,661.00 | 1.36% | 82,208 |
| Nov 4, 2025 | 41,054.00 | 41,529.00 | 40,934.00 | 41,100.00 | 41,100.00 | -0.32% | 396,750 |
| Nov 3, 2025 | 41,914.00 | 41,914.00 | 41,099.00 | 41,230.00 | 41,230.00 | -0.31% | 106,369 |
| Oct 31, 2025 | 41,157.00 | 41,999.00 | 41,000.00 | 41,359.00 | 41,359.00 | 0.88% | 279,085 |
| Oct 30, 2025 | 40,810.00 | 41,081.00 | 40,800.00 | 41,000.00 | 41,000.00 | 0.24% | 164,911 |
| Oct 29, 2025 | 40,965.00 | 41,199.00 | 40,782.00 | 40,900.00 | 40,900.00 | 0.16% | 166,807 |
| Oct 28, 2025 | 40,085.00 | 41,100.00 | 40,053.00 | 40,835.00 | 40,835.00 | 1.80% | 89,294 |