Santam Ltd (JSE:SNT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 44,132
+560 (1.29%)
Jul 31, 2025, 5:00 PM SAST
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 43,818.00 | 44,427.00 | 43,266.00 | 44,132.00 | 44,131.00 | 1.29% | 87,653 |
| Jul 30, 2025 | 44,994.00 | 44,994.00 | 42,700.00 | 43,570.00 | 43,570.00 | 0.98% | 79,970 |
| Jul 29, 2025 | 42,885.00 | 43,233.00 | 42,743.00 | 43,148.00 | 43,148.00 | 0.83% | 78,222 |
| Jul 28, 2025 | 43,270.00 | 43,558.00 | 42,404.00 | 42,793.00 | 42,793.00 | -1.39% | 41,277 |
| Jul 25, 2025 | 43,400.00 | 43,605.00 | 43,000.00 | 43,398.00 | 43,398.00 | -0.06% | 62,578 |
| Jul 24, 2025 | 43,743.00 | 43,906.00 | 43,313.00 | 43,422.00 | 43,422.00 | -0.49% | 80,807 |
| Jul 23, 2025 | 44,113.00 | 44,113.00 | 42,913.00 | 43,638.00 | 43,638.00 | -0.02% | 110,309 |
| Jul 22, 2025 | 43,986.00 | 44,633.00 | 43,360.00 | 43,645.00 | 43,645.00 | -0.67% | 77,134 |
| Jul 21, 2025 | 44,534.00 | 44,591.00 | 43,931.00 | 43,941.00 | 43,941.00 | -1.34% | 114,885 |
| Jul 18, 2025 | 44,179.00 | 44,540.00 | 43,799.00 | 44,540.00 | 44,540.00 | 0.77% | 44,819 |
| Jul 17, 2025 | 44,203.00 | 44,307.00 | 43,945.00 | 44,201.00 | 44,201.00 | 0.07% | 44,706 |
| Jul 16, 2025 | 43,424.00 | 44,174.00 | 43,235.00 | 44,170.00 | 44,170.00 | 1.46% | 73,944 |
| Jul 15, 2025 | 44,118.00 | 44,347.00 | 43,497.00 | 43,533.00 | 43,533.00 | -0.89% | 76,020 |
| Jul 14, 2025 | 43,484.00 | 44,116.00 | 43,335.00 | 43,923.00 | 43,923.00 | 0.88% | 117,649 |
| Jul 11, 2025 | 43,095.00 | 43,896.00 | 43,095.00 | 43,540.00 | 43,540.00 | -0.05% | 92,660 |
| Jul 10, 2025 | 43,303.00 | 44,231.00 | 43,303.00 | 43,560.00 | 43,560.00 | 0.28% | 131,155 |
| Jul 9, 2025 | 43,517.00 | 44,499.00 | 43,000.00 | 43,437.00 | 43,437.00 | 1.80% | 187,681 |
| Jul 8, 2025 | 42,756.00 | 42,756.00 | 41,907.00 | 42,670.00 | 42,670.00 | -0.02% | 137,864 |
| Jul 7, 2025 | 42,930.00 | 43,306.00 | 42,171.00 | 42,677.00 | 42,677.00 | -0.62% | 132,057 |
| Jul 4, 2025 | 43,039.00 | 43,143.00 | 42,305.00 | 42,942.00 | 42,942.00 | 0.22% | 66,311 |
| Jul 3, 2025 | 42,489.00 | 43,205.00 | 42,379.00 | 42,847.00 | 42,847.00 | 1.00% | 111,700 |
| Jul 2, 2025 | 42,900.00 | 43,239.00 | 41,867.00 | 42,423.00 | 42,423.00 | -1.30% | 107,334 |
| Jul 1, 2025 | 43,260.00 | 43,260.00 | 42,444.00 | 42,983.00 | 42,983.00 | 0.43% | 167,423 |
| Jun 30, 2025 | 41,715.00 | 42,814.00 | 41,702.00 | 42,801.00 | 42,801.00 | 2.55% | 349,797 |
| Jun 27, 2025 | 41,500.00 | 42,107.00 | 41,408.00 | 41,738.00 | 41,738.00 | 0.57% | 371,064 |
| Jun 26, 2025 | 41,621.00 | 42,037.00 | 41,302.00 | 41,501.00 | 41,501.00 | 0.16% | 137,618 |
| Jun 25, 2025 | 41,587.00 | 41,857.00 | 41,208.00 | 41,436.00 | 41,436.00 | -0.55% | 63,413 |
| Jun 24, 2025 | 41,200.00 | 41,802.00 | 41,200.00 | 41,667.00 | 41,667.00 | 1.48% | 62,013 |
| Jun 23, 2025 | 41,717.00 | 41,985.00 | 40,919.00 | 41,058.00 | 41,058.00 | -1.58% | 49,488 |
| Jun 20, 2025 | 42,200.00 | 42,261.00 | 41,627.00 | 41,716.00 | 41,716.00 | 0.11% | 220,553 |
| Jun 19, 2025 | 41,289.00 | 41,670.00 | 40,930.00 | 41,670.00 | 41,670.00 | 0.92% | 53,444 |
| Jun 18, 2025 | 42,319.00 | 42,319.00 | 40,823.00 | 41,292.00 | 41,292.00 | -1.15% | 87,668 |
| Jun 17, 2025 | 42,334.00 | 42,606.00 | 41,734.00 | 41,772.00 | 41,772.00 | -1.82% | 36,252 |
| Jun 13, 2025 | 43,442.00 | 43,442.00 | 42,500.00 | 42,548.00 | 42,548.00 | -1.83% | 176,388 |
| Jun 12, 2025 | 43,094.00 | 43,390.00 | 42,883.00 | 43,343.00 | 43,343.00 | 0.58% | 118,239 |
| Jun 11, 2025 | 42,749.00 | 43,207.00 | 42,717.00 | 43,094.00 | 43,094.00 | 0.92% | 235,600 |
| Jun 10, 2025 | 42,463.00 | 42,971.00 | 42,167.00 | 42,703.00 | 42,703.00 | 1.31% | 51,700 |
| Jun 9, 2025 | 42,054.00 | 42,265.00 | 41,786.00 | 42,152.00 | 42,152.00 | 0.23% | 70,952 |
| Jun 6, 2025 | 41,936.00 | 42,347.00 | 41,873.00 | 42,055.00 | 42,055.00 | 0.26% | 44,264 |
| Jun 5, 2025 | 42,383.00 | 42,402.00 | 41,767.00 | 41,945.00 | 41,945.00 | -1.61% | 45,740 |
| Jun 4, 2025 | 42,313.00 | 42,658.00 | 42,173.00 | 42,631.00 | 42,631.00 | 0.99% | 103,113 |
| Jun 3, 2025 | 42,124.00 | 42,517.00 | 41,872.00 | 42,212.00 | 42,212.00 | 0.18% | 53,390 |
| Jun 2, 2025 | 41,797.00 | 42,267.00 | 41,753.00 | 42,137.00 | 42,137.00 | 0.33% | 80,038 |
| May 30, 2025 | 41,750.00 | 42,234.00 | 41,750.00 | 41,999.00 | 41,999.00 | - | 68,616 |
| May 29, 2025 | 42,200.00 | 42,290.00 | 41,855.00 | 42,001.00 | 42,001.00 | 0.05% | 72,562 |
| May 28, 2025 | 41,843.00 | 42,461.00 | 41,809.00 | 41,982.00 | 41,982.00 | 0.04% | 67,355 |
| May 27, 2025 | 41,800.00 | 42,404.00 | 41,697.00 | 41,966.00 | 41,966.00 | 0.39% | 71,131 |
| May 26, 2025 | 41,688.00 | 41,836.00 | 41,092.00 | 41,801.00 | 41,801.00 | 0.24% | 77,102 |
| May 23, 2025 | 41,639.00 | 41,744.00 | 40,808.00 | 41,699.00 | 41,699.00 | -0.08% | 49,120 |
| May 22, 2025 | 41,600.00 | 41,837.00 | 41,096.00 | 41,732.00 | 41,732.00 | -0.06% | 62,022 |