Santam Ltd (NMSE:SNM)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 379.76
+1.99 (0.53%)
At close: Oct 3, 2025
Santam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 381.50 | 381.50 | 379.37 | 379.37 | 379.37 | -0.17% | 86 |
| Oct 6, 2025 | 384.50 | 384.50 | 380.01 | 380.01 | 380.01 | 0.07% | 217 |
| Oct 3, 2025 | 379.76 | 380.00 | 379.76 | 379.76 | 379.76 | 0.53% | 5,269 |
| Oct 2, 2025 | 377.07 | 377.77 | 377.07 | 377.77 | 377.77 | -0.73% | 3,954 |
| Oct 1, 2025 | 379.72 | 380.55 | 379.72 | 380.55 | 380.55 | 0.71% | 17 |
| Sep 30, 2025 | 381.42 | 381.42 | 377.88 | 377.88 | 377.88 | -1.21% | 2,154 |
| Sep 29, 2025 | 386.98 | 386.98 | 382.49 | 382.49 | 382.49 | -1.00% | 150 |
| Sep 26, 2025 | 388.48 | 390.19 | 386.37 | 386.37 | 386.37 | -1.50% | 295 |
| Sep 25, 2025 | 395.80 | 395.80 | 392.24 | 392.24 | 392.24 | -1.57% | 627 |
| Sep 23, 2025 | 400.35 | 400.35 | 398.49 | 398.49 | 398.49 | -0.25% | 699 |
| Sep 22, 2025 | 398.01 | 399.50 | 398.01 | 399.50 | 399.50 | -0.15% | 101 |
| Sep 19, 2025 | 402.92 | 402.92 | 400.10 | 400.10 | 400.10 | -0.97% | 3,634 |
| Sep 18, 2025 | 404.02 | 404.02 | 404.00 | 404.00 | 404.00 | -1.30% | 2,492 |
| Sep 17, 2025 | 409.33 | 409.33 | 409.33 | 409.33 | 409.33 | -1.20% | 1 |
| Sep 16, 2025 | 414.32 | 414.32 | 414.32 | 414.32 | 408.42 | -0.65% | 1 |
| Sep 15, 2025 | 416.04 | 418.03 | 416.04 | 417.05 | 411.11 | 0.23% | 127 |
| Sep 12, 2025 | 419.00 | 419.00 | 416.09 | 416.09 | 410.17 | -0.12% | 3,940 |
| Sep 11, 2025 | 418.50 | 418.50 | 416.61 | 416.61 | 410.68 | -0.40% | 268 |
| Sep 10, 2025 | 417.65 | 418.28 | 417.65 | 418.28 | 412.32 | 1.28% | 211 |
| Sep 9, 2025 | 413.01 | 413.01 | 413.01 | 413.01 | 407.13 | -0.94% | 1 |
| Sep 8, 2025 | 417.50 | 417.50 | 416.55 | 416.92 | 410.98 | 0.39% | 43,035 |
| Sep 5, 2025 | 419.18 | 419.18 | 415.30 | 415.30 | 409.39 | -0.31% | 607 |
| Sep 4, 2025 | 415.45 | 416.59 | 415.45 | 416.59 | 410.66 | 0.03% | 83 |
| Sep 3, 2025 | 416.47 | 416.47 | 416.47 | 416.47 | 410.54 | -2.57% | 1 |
| Sep 2, 2025 | 427.47 | 427.47 | 427.47 | 427.47 | 421.38 | -2.29% | 1 |
| Sep 1, 2025 | 439.17 | 446.00 | 437.50 | 437.50 | 431.27 | -0.11% | 944 |
| Aug 29, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 431.76 | -1.40% | 1 |
| Aug 28, 2025 | 444.21 | 444.21 | 444.21 | 444.21 | 437.88 | 1.12% | 1 |
| Aug 27, 2025 | 437.13 | 439.28 | 437.13 | 439.28 | 433.03 | -0.25% | 27 |
| Aug 26, 2025 | 440.37 | 440.37 | 440.37 | 440.37 | 434.10 | 0.45% | 1 |
| Aug 25, 2025 | 438.38 | 438.38 | 438.38 | 438.38 | 432.14 | 0.34% | 1 |
| Aug 22, 2025 | 436.88 | 436.88 | 436.88 | 436.88 | 430.66 | 0.13% | 2,164 |
| Aug 21, 2025 | 436.33 | 436.33 | 436.33 | 436.33 | 430.12 | -0.79% | 1 |
| Aug 20, 2025 | 440.01 | 440.01 | 439.82 | 439.82 | 433.56 | 0.24% | 35 |
| Aug 19, 2025 | 438.78 | 438.78 | 438.78 | 438.78 | 432.53 | 1.12% | 1 |
| Aug 18, 2025 | 435.22 | 435.22 | 433.91 | 433.91 | 427.73 | 0.53% | 1,600 |
| Aug 15, 2025 | 431.63 | 431.63 | 431.63 | 431.63 | 425.48 | -0.23% | 1 |
| Aug 14, 2025 | 432.61 | 432.61 | 432.61 | 432.61 | 426.45 | -0.20% | 1 |
| Aug 13, 2025 | 433.60 | 433.60 | 433.49 | 433.49 | 427.32 | - | 8 |
| Aug 12, 2025 | 431.12 | 433.49 | 428.47 | 433.49 | 427.32 | 0.07% | 367 |
| Aug 11, 2025 | 433.19 | 433.19 | 433.19 | 433.19 | 427.02 | 0.04% | 1 |
| Aug 8, 2025 | 431.14 | 433.00 | 431.14 | 433.00 | 426.83 | - | 1,224 |
| Aug 7, 2025 | 437.11 | 437.11 | 433.00 | 433.00 | 426.83 | -0.62% | 258 |
| Aug 6, 2025 | 435.23 | 435.71 | 435.23 | 435.71 | 429.51 | 0.51% | 39 |
| Aug 5, 2025 | 438.84 | 440.19 | 433.50 | 433.50 | 427.33 | -0.89% | 227 |
| Aug 4, 2025 | 436.85 | 437.38 | 436.85 | 437.38 | 431.15 | 0.75% | 158 |
| Aug 1, 2025 | 435.37 | 435.45 | 434.12 | 434.12 | 427.94 | -1.63% | 237 |
| Jul 31, 2025 | 441.32 | 441.60 | 441.32 | 441.32 | 435.04 | 1.29% | 803 |
| Jul 30, 2025 | 435.53 | 435.72 | 435.53 | 435.72 | 429.52 | 0.98% | 179 |
| Jul 29, 2025 | 431.50 | 431.50 | 431.50 | 431.50 | 425.36 | 1.09% | 1 |