Santova Limited (JSE:SNV)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 858.00
-5.00 (-0.58%)
Sep 30, 2025, 4:21 PM SAST
Santova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | -0.92% | 491 |
| Sep 26, 2025 | 879.00 | 879.00 | 860.00 | 871.00 | 871.00 | -1.02% | 16,776 |
| Sep 25, 2025 | 851.00 | 880.00 | 851.00 | 880.00 | 880.00 | 0.11% | 20,597 |
| Sep 23, 2025 | 850.00 | 881.00 | 850.00 | 879.00 | 879.00 | 3.29% | 118,102 |
| Sep 22, 2025 | 851.00 | 851.00 | 840.00 | 851.00 | 851.00 | 1.79% | 95,635 |
| Sep 19, 2025 | 841.00 | 868.00 | 836.00 | 836.00 | 836.00 | -5.00% | 23,831 |
| Sep 18, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Sep 17, 2025 | 842.00 | 880.00 | 842.00 | 880.00 | 880.00 | 0.11% | 30,466 |
| Sep 16, 2025 | 855.00 | 879.00 | 841.00 | 879.00 | 879.00 | 3.29% | 19,475 |
| Sep 15, 2025 | 841.00 | 851.00 | 841.00 | 851.00 | 851.00 | -3.30% | 18,000 |
| Sep 12, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Sep 11, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | 10,000 |
| Sep 10, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -2.33% | 1,700 |
| Sep 9, 2025 | 914.00 | 914.00 | 901.00 | 901.00 | 901.00 | -1.21% | 36,524 |
| Sep 8, 2025 | 880.00 | 915.00 | 880.00 | 912.00 | 912.00 | 3.64% | 310,692 |
| Sep 5, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -2.00% | 2,200 |
| Sep 4, 2025 | 870.00 | 898.00 | 870.00 | 898.00 | 898.00 | 2.63% | 19,737 |
| Sep 3, 2025 | 865.00 | 875.00 | 865.00 | 875.00 | 875.00 | -1.46% | 44,361 |
| Sep 2, 2025 | 851.00 | 889.00 | 851.00 | 888.00 | 888.00 | -0.11% | 2,117 |
| Sep 1, 2025 | 842.00 | 898.00 | 842.00 | 889.00 | 889.00 | -1.22% | 2,379 |
| Aug 29, 2025 | 850.00 | 900.00 | 849.00 | 900.00 | 900.00 | - | 32,730 |
| Aug 28, 2025 | 870.00 | 900.00 | 870.00 | 900.00 | 900.00 | 1.24% | 26,501 |
| Aug 27, 2025 | 889.00 | 890.00 | 862.00 | 889.00 | 889.00 | 3.25% | 42,562 |
| Aug 26, 2025 | 889.00 | 890.00 | 860.00 | 861.00 | 861.00 | 1.18% | 35,184 |
| Aug 25, 2025 | 850.00 | 890.00 | 850.00 | 851.00 | 851.00 | -5.44% | 31,702 |
| Aug 22, 2025 | 880.00 | 900.00 | 880.00 | 900.00 | 900.00 | 2.39% | 28,188 |
| Aug 21, 2025 | 880.00 | 880.00 | 836.00 | 879.00 | 879.00 | -0.34% | 63,738 |
| Aug 20, 2025 | 886.00 | 900.00 | 872.00 | 882.00 | 882.00 | 0.11% | 62,679 |
| Aug 19, 2025 | 880.00 | 886.00 | 880.00 | 881.00 | 881.00 | -0.56% | 154,654 |
| Aug 18, 2025 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | - | - |
| Aug 15, 2025 | 875.00 | 886.00 | 875.00 | 886.00 | 886.00 | 0.11% | 391 |
| Aug 14, 2025 | 850.00 | 887.00 | 840.00 | 885.00 | 885.00 | 1.72% | 66,691 |
| Aug 13, 2025 | 840.00 | 887.00 | 840.00 | 870.00 | 870.00 | -2.03% | 3,450 |
| Aug 12, 2025 | 840.00 | 889.00 | 823.00 | 888.00 | 888.00 | 3.74% | 445,904 |
| Aug 11, 2025 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | 0.71% | 200 |
| Aug 8, 2025 | 840.00 | 850.00 | 840.00 | 850.00 | 850.00 | 1.80% | 214,134 |
| Aug 7, 2025 | 830.00 | 850.00 | 812.00 | 835.00 | 835.00 | -2.00% | 66,607 |
| Aug 6, 2025 | 890.00 | 890.00 | 813.00 | 852.00 | 852.00 | 0.47% | 110,857 |
| Aug 5, 2025 | 830.00 | 890.00 | 803.00 | 848.00 | 848.00 | 1.92% | 546,874 |
| Aug 4, 2025 | 780.00 | 880.00 | 750.00 | 832.00 | 832.00 | 0.24% | 92,467 |
| Aug 1, 2025 | 861.00 | 866.00 | 800.00 | 830.00 | 830.00 | -4.38% | 182,205 |
| Jul 31, 2025 | 865.00 | 930.00 | 865.00 | 868.00 | 868.00 | 0.35% | 20,975 |
| Jul 30, 2025 | 894.00 | 895.00 | 865.00 | 865.00 | 865.00 | 0.46% | 3,258 |
| Jul 29, 2025 | 902.00 | 905.00 | 860.00 | 861.00 | 861.00 | -4.65% | 250,513 |
| Jul 28, 2025 | 902.00 | 940.00 | 900.00 | 903.00 | 903.00 | -2.69% | 389,946 |
| Jul 25, 2025 | 930.00 | 930.00 | 844.00 | 928.00 | 928.00 | 3.11% | 876,513 |
| Jul 24, 2025 | 935.00 | 950.00 | 900.00 | 900.00 | 900.00 | -3.43% | 76,796 |
| Jul 23, 2025 | 903.00 | 933.00 | 810.00 | 932.00 | 932.00 | 0.22% | 44,242 |
| Jul 22, 2025 | 900.00 | 930.00 | 900.00 | 930.00 | 930.00 | -0.21% | 52,550 |
| Jul 21, 2025 | 919.00 | 934.00 | 919.00 | 932.00 | 932.00 | - | 22,366 |