Santova Limited (JSE:SNV)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 748.00
+19.00 (2.61%)
Oct 21, 2025, 4:02 PM SAST
Santova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 716.00 | 729.00 | 713.00 | 729.00 | 726.00 | -0.27% | 30,688 |
| Oct 17, 2025 | 716.00 | 733.00 | 716.00 | 731.00 | 731.00 | 2.24% | 4,101 |
| Oct 16, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -0.14% | 22,752 |
| Oct 15, 2025 | 741.00 | 750.00 | 680.00 | 716.00 | 716.00 | -9.14% | 667,458 |
| Oct 14, 2025 | 860.00 | 865.00 | 732.00 | 788.00 | 788.00 | -8.69% | 818,591 |
| Oct 13, 2025 | 855.00 | 864.00 | 855.00 | 863.00 | 863.00 | 1.29% | 1,492 |
| Oct 10, 2025 | 860.00 | 860.00 | 850.00 | 852.00 | 852.00 | -0.58% | 47,185 |
| Oct 9, 2025 | 855.00 | 864.00 | 851.00 | 857.00 | 857.00 | -0.35% | 3,276 |
| Oct 8, 2025 | 850.00 | 860.00 | 850.00 | 860.00 | 860.00 | 1.18% | 14,559 |
| Oct 7, 2025 | 855.00 | 860.00 | 850.00 | 850.00 | 850.00 | -1.28% | 20,997 |
| Oct 6, 2025 | 865.00 | 865.00 | 851.00 | 861.00 | 861.00 | -0.46% | 79,104 |
| Oct 3, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0.35% | 50 |
| Oct 2, 2025 | 860.00 | 865.00 | 860.00 | 862.00 | 862.00 | 0.35% | 54,398 |
| Oct 1, 2025 | 855.00 | 860.00 | 855.00 | 859.00 | 859.00 | 0.12% | 84,868 |
| Sep 30, 2025 | 863.00 | 865.00 | 850.00 | 858.00 | 858.00 | -0.58% | 12,678 |
| 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 |