Santam Ltd (NMSE:SNM)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 430.74
0.00 (0.00%)
At close: Dec 24, 2025
Santam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 422.69 | 422.69 | 420.06 | 420.06 | 420.06 | -1.26% | 379 |
| Jan 6, 2026 | 425.42 | 425.42 | 425.42 | 425.42 | 425.42 | -0.27% | 1 |
| Jan 5, 2026 | 424.49 | 426.58 | 421.35 | 426.58 | 426.58 | - | 1,803 |
| Jan 2, 2026 | 426.58 | 426.58 | 426.58 | 426.58 | 426.58 | -0.20% | 1 |
| Dec 31, 2025 | 427.45 | 427.45 | 427.45 | 427.45 | 427.45 | 0.32% | 1 |
| Dec 30, 2025 | 426.07 | 426.07 | 426.07 | 426.07 | 426.07 | -0.22% | 1 |
| Dec 29, 2025 | 427.22 | 427.22 | 427.00 | 427.00 | 427.00 | -0.87% | 5 |
| Dec 24, 2025 | 430.74 | 430.74 | 430.74 | 430.74 | 430.74 | 0.44% | 1 |
| Dec 23, 2025 | 427.36 | 428.84 | 427.36 | 428.84 | 428.84 | 0.67% | 688 |
| Dec 22, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0.82% | 1 |
| Dec 19, 2025 | 422.53 | 422.53 | 422.53 | 422.53 | 422.53 | -0.56% | 26,169 |
| Dec 18, 2025 | 423.99 | 424.90 | 423.99 | 424.90 | 424.90 | 1.29% | 359 |
| Dec 17, 2025 | 417.56 | 419.71 | 417.56 | 419.48 | 419.48 | 0.46% | 23,950 |
| Dec 15, 2025 | 417.58 | 417.58 | 417.58 | 417.58 | 417.58 | -0.10% | 1 |
| Dec 12, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.48% | 1 |
| Dec 11, 2025 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | -0.72% | 247 |
| Dec 10, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 0.36% | 1 |
| Dec 9, 2025 | 418.00 | 418.00 | 417.51 | 417.51 | 417.51 | - | 3 |
| Dec 8, 2025 | 418.16 | 418.16 | 417.50 | 417.50 | 417.50 | -0.35% | 809 |
| Dec 5, 2025 | 418.98 | 418.98 | 418.98 | 418.98 | 418.98 | 0.31% | 1 |
| Dec 4, 2025 | 416.25 | 417.70 | 416.25 | 417.70 | 417.70 | -0.25% | 38 |
| Dec 3, 2025 | 418.75 | 418.75 | 418.75 | 418.75 | 418.75 | -1.34% | 1 |
| Dec 2, 2025 | 424.42 | 424.42 | 424.42 | 424.42 | 424.42 | 1.77% | 1 |
| Dec 1, 2025 | 417.03 | 417.03 | 417.03 | 417.03 | 417.03 | -0.25% | 1 |
| Nov 28, 2025 | 421.08 | 421.08 | 418.08 | 418.08 | 418.08 | -0.97% | 1,658 |
| Nov 27, 2025 | 423.08 | 423.08 | 422.19 | 422.19 | 422.19 | -1.59% | 71 |
| Nov 26, 2025 | 429.03 | 429.03 | 429.03 | 429.03 | 429.03 | 0.23% | 1 |
| Nov 25, 2025 | 428.05 | 428.05 | 428.05 | 428.05 | 428.05 | 0.56% | 1 |
| Nov 24, 2025 | 427.41 | 427.41 | 423.72 | 425.65 | 425.65 | -0.50% | 2,838 |
| Nov 21, 2025 | 427.77 | 427.77 | 427.77 | 427.77 | 427.77 | -1.62% | 1 |
| Nov 20, 2025 | 433.45 | 434.81 | 433.45 | 434.80 | 434.80 | 1.13% | 2,267 |
| Nov 19, 2025 | 426.62 | 430.85 | 426.62 | 429.94 | 429.94 | 1.89% | 37 |
| Nov 18, 2025 | 421.96 | 421.96 | 421.96 | 421.96 | 421.96 | -1.54% | 586 |
| Nov 17, 2025 | 430.00 | 430.00 | 428.57 | 428.57 | 428.57 | 0.16% | 851 |
| Nov 14, 2025 | 430.81 | 431.00 | 427.89 | 427.89 | 427.89 | -0.99% | 2,102 |
| Nov 13, 2025 | 435.00 | 435.00 | 432.19 | 432.19 | 432.19 | 0.39% | 1,700 |
| Nov 12, 2025 | 430.50 | 430.50 | 430.50 | 430.50 | 430.50 | -1.45% | 1 |
| Nov 11, 2025 | 436.82 | 436.82 | 436.82 | 436.82 | 436.82 | 4.72% | 1 |
| Nov 10, 2025 | 417.14 | 417.14 | 417.14 | 417.14 | 417.14 | 0.19% | 1 |
| Nov 7, 2025 | 416.34 | 416.34 | 416.34 | 416.34 | 416.34 | -1.00% | 1 |
| Nov 6, 2025 | 419.00 | 420.54 | 419.00 | 420.54 | 420.54 | 0.94% | 172 |
| Nov 5, 2025 | 414.51 | 416.61 | 414.51 | 416.61 | 416.61 | 1.36% | 449 |
| Nov 4, 2025 | 412.03 | 412.03 | 411.00 | 411.00 | 411.00 | -0.32% | 5,733 |
| Nov 3, 2025 | 413.00 | 413.00 | 412.30 | 412.30 | 412.30 | -0.31% | 3 |
| Oct 31, 2025 | 414.01 | 414.01 | 413.59 | 413.59 | 413.59 | 0.88% | 6 |
| Oct 30, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0.24% | 1 |
| Oct 29, 2025 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0.16% | 1 |
| Oct 28, 2025 | 406.59 | 408.35 | 406.59 | 408.35 | 408.35 | 1.80% | 1,183 |
| Oct 27, 2025 | 401.11 | 401.11 | 401.11 | 401.11 | 401.11 | -0.47% | 1 |
| Oct 24, 2025 | 402.00 | 403.00 | 402.00 | 403.00 | 403.00 | -0.98% | 6 |