Santam Ltd (NMSE:SNM)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 416.47
-11.00 (-2.57%)
At close: Sep 3, 2025
Santam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 419.00 | 419.00 | 416.09 | 416.09 | 416.09 | -0.12% | 3,940 |
| Sep 11, 2025 | 418.50 | 418.50 | 416.61 | 416.61 | 416.61 | -0.40% | 268 |
| Sep 10, 2025 | 417.65 | 418.28 | 417.65 | 418.28 | 418.28 | 1.28% | 211 |
| Sep 9, 2025 | 413.01 | 413.01 | 413.01 | 413.01 | 413.01 | -0.94% | 1 |
| Sep 8, 2025 | 417.50 | 417.50 | 416.55 | 416.92 | 416.92 | 0.39% | 43,035 |
| Sep 5, 2025 | 419.18 | 419.18 | 415.30 | 415.30 | 415.30 | -0.31% | 607 |
| Sep 4, 2025 | 415.45 | 416.59 | 415.45 | 416.59 | 416.59 | 0.03% | 83 |
| Sep 3, 2025 | 416.47 | 416.47 | 416.47 | 416.47 | 416.47 | -2.57% | 1 |
| Sep 2, 2025 | 427.47 | 427.47 | 427.47 | 427.47 | 427.47 | -2.29% | 1 |
| Sep 1, 2025 | 439.17 | 446.00 | 437.50 | 437.50 | 437.50 | -0.11% | 944 |
| Aug 29, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | -1.40% | 1 |
| Aug 28, 2025 | 444.21 | 444.21 | 444.21 | 444.21 | 444.21 | 1.12% | 1 |
| Aug 27, 2025 | 437.13 | 439.28 | 437.13 | 439.28 | 439.28 | -0.25% | 27 |
| Aug 26, 2025 | 440.37 | 440.37 | 440.37 | 440.37 | 440.37 | 0.45% | 1 |
| Aug 25, 2025 | 438.38 | 438.38 | 438.38 | 438.38 | 438.38 | 0.34% | 1 |
| Aug 22, 2025 | 436.88 | 436.88 | 436.88 | 436.88 | 436.88 | 0.13% | 2,164 |
| Aug 21, 2025 | 436.33 | 436.33 | 436.33 | 436.33 | 436.33 | -0.79% | 1 |
| Aug 20, 2025 | 440.01 | 440.01 | 439.82 | 439.82 | 439.82 | 0.24% | 35 |
| Aug 19, 2025 | 438.78 | 438.78 | 438.78 | 438.78 | 438.78 | 1.12% | 1 |
| Aug 18, 2025 | 435.22 | 435.22 | 433.91 | 433.91 | 433.91 | 0.53% | 1,600 |
| Aug 15, 2025 | 431.63 | 431.63 | 431.63 | 431.63 | 431.63 | -0.23% | 1 |
| Aug 14, 2025 | 432.61 | 432.61 | 432.61 | 432.61 | 432.61 | -0.20% | 1 |
| Aug 13, 2025 | 433.60 | 433.60 | 433.49 | 433.49 | 433.49 | - | 8 |
| Aug 12, 2025 | 431.12 | 433.49 | 428.47 | 433.49 | 433.49 | 0.07% | 367 |
| Aug 11, 2025 | 433.19 | 433.19 | 433.19 | 433.19 | 433.19 | 0.04% | 1 |
| Aug 8, 2025 | 431.14 | 433.00 | 431.14 | 433.00 | 433.00 | - | 1,224 |
| Aug 7, 2025 | 437.11 | 437.11 | 433.00 | 433.00 | 433.00 | -0.62% | 258 |
| Aug 6, 2025 | 435.23 | 435.71 | 435.23 | 435.71 | 435.71 | 0.51% | 39 |
| Aug 5, 2025 | 438.84 | 440.19 | 433.50 | 433.50 | 433.50 | -0.89% | 227 |
| Aug 4, 2025 | 436.85 | 437.38 | 436.85 | 437.38 | 437.38 | 0.75% | 158 |
| Aug 1, 2025 | 435.37 | 435.45 | 434.12 | 434.12 | 434.12 | -1.63% | 237 |
| Jul 31, 2025 | 441.32 | 441.60 | 441.32 | 441.32 | 441.32 | 1.29% | 803 |
| Jul 30, 2025 | 435.53 | 435.72 | 435.53 | 435.72 | 435.72 | 0.98% | 179 |
| Jul 29, 2025 | 431.50 | 431.50 | 431.50 | 431.50 | 431.50 | 1.09% | 1 |
| Jul 28, 2025 | 427.53 | 427.53 | 426.85 | 426.85 | 426.85 | -1.64% | 16 |
| Jul 25, 2025 | 432.08 | 435.38 | 432.08 | 433.96 | 433.96 | -0.06% | 1,500 |
| Jul 24, 2025 | 434.24 | 434.24 | 434.24 | 434.24 | 434.24 | -0.49% | 331 |
| Jul 23, 2025 | 436.39 | 436.39 | 436.39 | 436.39 | 436.39 | -0.02% | 1 |
| Jul 22, 2025 | 436.46 | 436.46 | 436.46 | 436.46 | 436.46 | -0.67% | 1 |
| Jul 21, 2025 | 445.11 | 445.11 | 439.40 | 439.40 | 439.40 | -1.35% | 208 |
| Jul 18, 2025 | 442.03 | 445.40 | 442.03 | 445.40 | 445.40 | 0.77% | 339 |
| Jul 17, 2025 | 441.99 | 441.99 | 441.99 | 441.99 | 441.99 | 0.06% | 1 |
| Jul 16, 2025 | 441.71 | 441.71 | 441.71 | 441.71 | 441.71 | 1.47% | 328 |
| Jul 15, 2025 | 439.74 | 439.74 | 435.32 | 435.32 | 435.32 | -0.89% | 33 |
| Jul 14, 2025 | 439.24 | 439.24 | 439.24 | 439.24 | 439.24 | 0.88% | 1 |
| Jul 11, 2025 | 436.90 | 436.90 | 435.42 | 435.42 | 435.42 | -0.04% | 785 |
| Jul 10, 2025 | 435.61 | 435.61 | 435.61 | 435.61 | 435.61 | 0.29% | 469 |
| Jul 9, 2025 | 434.36 | 434.36 | 434.36 | 434.36 | 434.36 | 1.79% | 1 |
| Jul 8, 2025 | 422.47 | 426.71 | 422.47 | 426.71 | 426.71 | -0.01% | 10,788 |
| Jul 7, 2025 | 431.70 | 431.70 | 426.73 | 426.76 | 426.76 | -0.61% | 14,512 |