Santova Limited (JSE:SNV)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 770.00
-11.00 (-1.41%)
May 29, 2026, 5:00 PM SAST
Santova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 781.00 | 804.00 | 767.00 | 770.00 | 770.00 | -1.41% | 103,585 |
| May 28, 2026 | 804.00 | 804.00 | 781.00 | 781.00 | 781.00 | 0.13% | 2,230 |
| May 27, 2026 | 785.00 | 785.00 | 760.00 | 780.00 | 780.00 | -0.64% | 23,249 |
| May 26, 2026 | 775.00 | 809.00 | 763.00 | 785.00 | 785.00 | 1.95% | 17,804 |
| May 25, 2026 | 771.00 | 771.00 | 770.00 | 770.00 | 770.00 | -0.13% | 51,275 |
| May 22, 2026 | 770.00 | 771.00 | 770.00 | 771.00 | 771.00 | 0.13% | 12,754 |
| May 21, 2026 | 771.00 | 771.00 | 770.00 | 770.00 | 770.00 | -0.13% | 8,760 |
| May 20, 2026 | 771.00 | 771.00 | 771.00 | 771.00 | 771.00 | - | 2,896 |
| May 19, 2026 | 761.00 | 771.00 | 760.00 | 771.00 | 771.00 | 1.31% | 41,717 |
| May 18, 2026 | 761.00 | 761.00 | 761.00 | 761.00 | 761.00 | -0.91% | 100 |
| May 15, 2026 | 780.00 | 800.00 | 767.00 | 768.00 | 768.00 | -1.79% | 14,642 |
| May 14, 2026 | 771.00 | 794.00 | 771.00 | 782.00 | 782.00 | 1.69% | 27,468 |
| May 13, 2026 | 776.00 | 798.00 | 759.00 | 769.00 | 769.00 | 0.39% | 46,905 |
| May 12, 2026 | 775.00 | 775.00 | 766.00 | 766.00 | 766.00 | -1.79% | 4,743 |
| May 11, 2026 | 760.00 | 780.00 | 760.00 | 780.00 | 780.00 | -4.88% | 5,051 |
| May 8, 2026 | 805.00 | 820.00 | 805.00 | 820.00 | 820.00 | 0.12% | 2,000 |
| May 7, 2026 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 6.09% | 200 |
| May 6, 2026 | 809.00 | 809.00 | 770.00 | 772.00 | 772.00 | -1.03% | 158,273 |
| May 5, 2026 | 824.00 | 824.00 | 762.00 | 780.00 | 780.00 | 0.65% | 64,734 |
| May 4, 2026 | 776.00 | 809.00 | 775.00 | 775.00 | 775.00 | -4.91% | 25,251 |
| Apr 30, 2026 | 810.00 | 829.00 | 810.00 | 815.00 | 815.00 | -1.69% | 80,182 |
| Apr 29, 2026 | 810.00 | 829.00 | 810.00 | 829.00 | 829.00 | 3.62% | 59,730 |
| Apr 28, 2026 | 755.00 | 810.00 | 755.00 | 800.00 | 800.00 | 2.04% | 98,316 |
| Apr 24, 2026 | 756.00 | 789.00 | 756.00 | 784.00 | 784.00 | -0.76% | 4,529 |
| Apr 23, 2026 | 789.00 | 790.00 | 755.00 | 790.00 | 790.00 | 1.94% | 2,427 |
| Apr 22, 2026 | 779.00 | 779.00 | 755.00 | 775.00 | 775.00 | 2.65% | 22,841 |
| Apr 21, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - | 31,097 |
| Apr 20, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - | 7,670 |
| Apr 17, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - | 2,500 |
| Apr 16, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - | 8,700 |
| Apr 15, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - | 851 |
| Apr 14, 2026 | 751.00 | 789.00 | 751.00 | 755.00 | 755.00 | 1.34% | 18,040 |
| Apr 13, 2026 | 742.00 | 762.00 | 742.00 | 745.00 | 745.00 | 0.40% | 46,749 |
| Apr 10, 2026 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | 0.13% | 26,739 |
| Apr 9, 2026 | 740.00 | 741.00 | 740.00 | 741.00 | 741.00 | -0.13% | 28,685 |
| Apr 8, 2026 | 710.00 | 742.00 | 710.00 | 742.00 | 742.00 | 0.27% | 14,743 |
| Apr 7, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | 8,217 |
| Apr 2, 2026 | 760.00 | 760.00 | 716.00 | 740.00 | 740.00 | - | 16,256 |
| Apr 1, 2026 | 751.00 | 751.00 | 700.00 | 740.00 | 740.00 | -0.27% | 79,960 |
| Mar 31, 2026 | 700.00 | 746.00 | 700.00 | 742.00 | 742.00 | 1.64% | 151,721 |
| Mar 30, 2026 | 760.00 | 760.00 | 712.00 | 730.00 | 730.00 | 3.99% | 47,586 |
| Mar 27, 2026 | 700.00 | 798.00 | 700.00 | 702.00 | 702.00 | -1.82% | 164,048 |
| Mar 26, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0.70% | 23,002 |
| Mar 25, 2026 | 710.00 | 710.00 | 642.00 | 710.00 | 710.00 | 1.14% | 29,529 |
| Mar 24, 2026 | 700.00 | 702.00 | 700.00 | 702.00 | 702.00 | 0.29% | 20,868 |
| Mar 23, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 7.53% | 88,593 |
| Mar 20, 2026 | 695.00 | 710.00 | 651.00 | 651.00 | 651.00 | -6.33% | 63,148 |
| Mar 19, 2026 | 654.00 | 700.00 | 654.00 | 695.00 | 695.00 | 6.60% | 22,754 |
| Mar 18, 2026 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | -6.19% | 3,500 |
| Mar 17, 2026 | 655.00 | 699.00 | 655.00 | 695.00 | 695.00 | 4.51% | 89,331 |