Santam Limited SNT
JSE · South Africa · Finance
ZAc 40,266.00-185.00 (-0.46%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 40,184.00 | -0.66% | ZAc 40,401.00 | ZAc 40,566.00 | ZAc 39,836.00 | 10.70K |
| 2026-09-30 | ZAc 40,451.00 | -1.34% | ZAc 41,255.00 | ZAc 41,380.00 | ZAc 40,451.00 | 79.31K |
| 2026-09-29 | ZAc 41,000.00 | +2.50% | ZAc 40,208.00 | ZAc 41,401.00 | ZAc 40,196.00 | 69.32K |
| 2026-09-28 | ZAc 40,000.00 | -0.99% | ZAc 40,418.00 | ZAc 40,633.00 | ZAc 40,000.00 | 73.88K |
| 2026-09-25 | ZAc 40,400.00 | +0.05% | ZAc 40,505.00 | ZAc 40,505.00 | ZAc 40,086.00 | 37.25K |
| 2026-09-23 | ZAc 40,381.00 | -0.35% | ZAc 40,457.00 | ZAc 40,629.00 | ZAc 39,990.00 | 122.32K |
| 2026-09-22 | ZAc 40,524.00 | -1.89% | ZAc 40,778.00 | ZAc 40,879.00 | ZAc 40,364.00 | 57.83K |
| 2026-09-21 | ZAc 41,304.00 | -0.23% | ZAc 41,117.00 | ZAc 41,748.00 | ZAc 41,117.00 | 21.60K |
| 2026-09-18 | ZAc 41,399.00 | +0.97% | ZAc 41,148.00 | ZAc 41,400.00 | ZAc 40,786.00 | 201.92K |
| 2026-09-17 | ZAc 41,000.00 | +0.25% | ZAc 41,065.00 | ZAc 41,820.00 | ZAc 40,926.00 | 34.29K |
| 2026-09-16 | ZAc 40,898.00 | -0.49% | ZAc 41,252.00 | ZAc 41,310.00 | ZAc 40,872.00 | 25.77K |
| 2026-09-15 | ZAc 41,100.00 | +1.07% | ZAc 40,718.00 | ZAc 41,100.00 | ZAc 40,500.00 | 58.51K |
| 2026-09-14 | ZAc 40,663.00 | -0.12% | ZAc 41,037.00 | ZAc 41,128.00 | ZAc 40,550.00 | 46.67K |
| 2026-09-11 | ZAc 40,712.00 | +2.69% | ZAc 39,747.00 | ZAc 40,930.00 | ZAc 39,718.00 | 57.50K |
| 2026-09-10 | ZAc 39,646.00 | -0.78% | ZAc 40,122.00 | ZAc 40,500.00 | ZAc 39,200.00 | 139.28K |
| 2026-09-09 | ZAc 39,959.00 | -1.38% | ZAc 40,330.00 | ZAc 40,459.00 | ZAc 39,717.00 | 110.32K |
| 2026-09-08 | ZAc 40,520.00 | -0.93% | ZAc 40,894.00 | ZAc 40,894.00 | ZAc 40,215.00 | 188.42K |
| 2026-09-07 | ZAc 40,900.00 | -0.49% | ZAc 41,100.00 | ZAc 41,288.00 | ZAc 40,435.00 | 96.99K |
| 2026-09-04 | ZAc 41,100.00 | +1.72% | ZAc 40,600.00 | ZAc 41,486.00 | ZAc 40,089.00 | 226.29K |
| 2026-09-03 | ZAc 40,406.00 | -2.62% | ZAc 41,749.00 | ZAc 41,761.00 | ZAc 40,245.00 | 306.65K |
| 2026-09-02 | ZAc 41,494.00 | -0.37% | ZAc 41,500.00 | ZAc 41,689.00 | ZAc 41,014.00 | 126.10K |
| 2026-09-01 | ZAc 41,650.00 | +0.36% | ZAc 41,804.00 | ZAc 41,986.00 | ZAc 41,503.00 | 215.32K |
| 2026-08-31 | ZAc 41,499.00 | -2.96% | ZAc 42,549.00 | ZAc 42,764.00 | ZAc 41,499.00 | 97.37K |
| 2026-08-28 | ZAc 42,767.00 | -0.82% | ZAc 43,211.00 | ZAc 43,621.00 | ZAc 42,576.00 | 37.35K |
| 2026-08-27 | ZAc 43,120.00 | +3.70% | ZAc 41,397.00 | ZAc 43,629.00 | ZAc 41,397.00 | 210.10K |
| 2026-08-26 | ZAc 41,580.00 | +3.53% | ZAc 40,335.00 | ZAc 41,599.00 | ZAc 40,202.00 | 95.78K |
| 2026-08-25 | ZAc 40,161.00 | +1.11% | ZAc 39,794.00 | ZAc 40,200.00 | ZAc 39,555.00 | 19.18K |
| 2026-08-24 | ZAc 39,721.00 | -0.39% | ZAc 39,734.00 | ZAc 40,192.00 | ZAc 39,625.00 | 91.31K |
| 2026-08-21 | ZAc 39,875.00 | -0.89% | ZAc 40,200.00 | ZAc 40,245.00 | ZAc 39,560.00 | 107.33K |
| 2026-08-20 | ZAc 40,235.00 | -0.92% | ZAc 40,703.00 | ZAc 40,703.00 | ZAc 40,080.00 | 59.93K |
| 2026-08-19 | ZAc 40,610.00 | -0.30% | ZAc 41,025.00 | ZAc 41,025.00 | ZAc 40,510.00 | 30.31K |
| 2026-08-18 | ZAc 40,731.00 | -0.66% | ZAc 40,929.00 | ZAc 41,148.00 | ZAc 40,717.00 | 47.03K |
| 2026-08-17 | ZAc 41,000.00 | -0.22% | ZAc 41,150.00 | ZAc 41,234.00 | ZAc 40,610.00 | 101.19K |
| 2026-08-14 | ZAc 41,092.00 | +0.66% | ZAc 41,000.00 | ZAc 41,243.00 | ZAc 40,856.00 | 54.46K |
| 2026-08-13 | ZAc 40,822.00 | +1.92% | ZAc 40,294.00 | ZAc 40,932.00 | ZAc 40,160.00 | 60.36K |
| 2026-08-12 | ZAc 40,052.00 | -0.22% | ZAc 39,931.00 | ZAc 40,390.00 | ZAc 39,837.00 | 59.99K |
| 2026-08-11 | ZAc 40,139.00 | -1.86% | ZAc 40,745.00 | ZAc 40,760.50 | ZAc 40,035.00 | 122.30K |
| 2026-08-07 | ZAc 40,900.00 | +0.40% | ZAc 40,888.00 | ZAc 41,002.00 | ZAc 40,508.00 | 32.07K |
| 2026-08-06 | ZAc 40,736.00 | +1.40% | ZAc 40,316.00 | ZAc 40,782.00 | ZAc 40,249.00 | 76.32K |
| 2026-08-05 | ZAc 40,172.00 | +0.04% | ZAc 40,206.00 | ZAc 40,665.00 | ZAc 40,172.00 | 43.70K |
| 2026-08-04 | ZAc 40,154.00 | +1.98% | ZAc 39,502.00 | ZAc 40,206.00 | ZAc 39,442.00 | 51.44K |
| 2026-08-03 | ZAc 39,374.00 | -2.54% | ZAc 41,200.00 | ZAc 40,633.00 | ZAc 39,327.00 | 85.02K |
| 2026-07-31 | ZAc 40,400.00 | +0.39% | ZAc 40,305.00 | ZAc 40,768.00 | ZAc 40,275.00 | 52.19K |
| 2026-07-30 | ZAc 40,242.00 | -0.41% | ZAc 40,161.00 | ZAc 40,781.00 | ZAc 40,066.00 | 70.88K |
| 2026-07-29 | ZAc 40,409.00 | +0.91% | ZAc 40,306.00 | ZAc 40,572.00 | ZAc 39,900.00 | 30.73K |
| 2026-07-28 | ZAc 40,044.00 | +0.14% | ZAc 40,172.00 | ZAc 40,212.00 | ZAc 39,927.00 | 60.86K |
| 2026-07-27 | ZAc 39,988.00 | +0.81% | ZAc 39,637.00 | ZAc 40,075.00 | ZAc 39,408.00 | 73.51K |
| 2026-07-24 | ZAc 39,667.00 | +1.97% | ZAc 39,580.00 | ZAc 39,803.00 | ZAc 39,122.00 | 32.18K |
| 2026-07-23 | ZAc 38,901.00 | -1.94% | ZAc 39,175.00 | ZAc 39,509.00 | ZAc 38,780.00 | 78.02K |
| 2026-07-22 | ZAc 39,671.00 | -0.77% | ZAc 39,729.00 | ZAc 40,084.00 | ZAc 39,449.00 | 64.64K |
| 2026-07-21 | ZAc 39,980.00 | -0.34% | ZAc 40,174.00 | ZAc 40,681.00 | ZAc 39,768.00 | 51.08K |
| 2026-07-20 | ZAc 40,115.00 | +0.38% | ZAc 39,950.00 | ZAc 40,323.00 | ZAc 39,895.00 | 54.88K |
| 2026-07-17 | ZAc 39,964.00 | +0.16% | ZAc 39,785.00 | ZAc 40,095.00 | ZAc 39,616.00 | 36.35K |
| 2026-07-16 | ZAc 39,900.00 | +0.38% | ZAc 39,516.00 | ZAc 40,160.00 | ZAc 39,515.00 | 38.28K |
| 2026-07-15 | ZAc 39,750.00 | -0.60% | ZAc 39,473.00 | ZAc 39,882.00 | ZAc 39,472.00 | 55.39K |
| 2026-07-14 | ZAc 39,988.00 | -0.29% | ZAc 40,001.00 | ZAc 40,217.00 | ZAc 39,541.00 | 97.82K |
| 2026-07-13 | ZAc 40,105.00 | +0.73% | ZAc 40,299.00 | ZAc 40,299.00 | ZAc 39,170.00 | 42.49K |
| 2026-07-10 | ZAc 39,815.00 | +1.47% | ZAc 39,430.00 | ZAc 40,051.00 | ZAc 39,325.00 | 62.95K |
| 2026-07-09 | ZAc 39,240.00 | +0.10% | ZAc 39,082.00 | ZAc 39,481.00 | ZAc 39,082.00 | 26.50K |
| 2026-07-08 | ZAc 39,200.00 | -1.26% | ZAc 39,702.00 | ZAc 39,702.00 | ZAc 38,973.00 | 78.23K |
| 2026-07-07 | ZAc 39,700.00 | +0.26% | ZAc 39,490.00 | ZAc 39,700.00 | ZAc 39,300.00 | 42.25K |
| 2026-07-06 | ZAc 39,599.00 | +0.38% | ZAc 39,700.00 | ZAc 39,701.00 | ZAc 39,300.00 | 49.91K |
| 2026-07-03 | ZAc 39,449.00 | +0.72% | ZAc 39,590.00 | ZAc 39,648.00 | ZAc 39,145.00 | 57.68K |
| 2026-07-02 | ZAc 39,167.00 | +0.95% | ZAc 38,979.00 | ZAc 39,452.00 | ZAc 38,841.00 | 94.39K |
| 2026-07-01 | ZAc 38,800.00 | +0.78% | ZAc 38,212.00 | ZAc 38,838.00 | ZAc 38,148.00 | 157.26K |
| 2026-06-30 | ZAc 38,500.00 | -1.20% | ZAc 38,831.00 | ZAc 39,042.00 | ZAc 38,001.00 | 71.88K |
| 2026-06-29 | ZAc 38,968.00 | -0.20% | ZAc 38,813.00 | ZAc 39,564.00 | ZAc 38,854.00 | 74.12K |
| 2026-06-26 | ZAc 39,045.00 | +0.77% | ZAc 38,699.00 | ZAc 39,336.00 | ZAc 38,695.00 | 58.08K |
| 2026-06-25 | ZAc 38,747.00 | -0.49% | ZAc 39,070.00 | ZAc 39,188.00 | ZAc 38,521.00 | 65.08K |
| 2026-06-24 | ZAc 38,937.00 | -0.11% | ZAc 39,000.00 | ZAc 39,344.00 | ZAc 38,855.00 | 60.83K |
| 2026-06-23 | ZAc 38,979.00 | -2.50% | ZAc 39,900.00 | ZAc 39,977.00 | ZAc 38,726.00 | 126.03K |
| 2026-06-22 | ZAc 39,980.00 | +0.37% | ZAc 40,000.00 | ZAc 40,295.00 | ZAc 39,838.00 | 52.07K |
| 2026-06-19 | ZAc 39,833.00 | +0.21% | ZAc 39,705.00 | ZAc 40,233.00 | ZAc 39,705.00 | 129.12K |
| 2026-06-18 | ZAc 39,748.00 | -0.83% | ZAc 40,739.00 | ZAc 40,057.00 | ZAc 39,476.00 | 78.12K |
| 2026-06-17 | ZAc 40,080.00 | +0.17% | ZAc 40,033.00 | ZAc 40,518.00 | ZAc 40,000.00 | 224.03K |
| 2026-06-15 | ZAc 40,013.00 | +1.72% | ZAc 39,400.00 | ZAc 40,133.00 | ZAc 39,400.00 | 59.33K |
| 2026-06-12 | ZAc 39,336.00 | +2.72% | ZAc 38,779.00 | ZAc 39,443.00 | ZAc 38,400.00 | 163.45K |
| 2026-06-11 | ZAc 38,294.00 | +1.17% | ZAc 38,040.00 | ZAc 38,512.00 | ZAc 37,730.00 | 70.72K |
| 2026-06-10 | ZAc 37,851.00 | -0.95% | ZAc 38,349.00 | ZAc 39,000.00 | ZAc 37,851.00 | 55.09K |
| 2026-06-09 | ZAc 38,213.00 | +1.90% | ZAc 37,999.00 | ZAc 38,308.00 | ZAc 37,650.00 | 109.89K |
| 2026-06-08 | ZAc 37,500.00 | +3.31% | ZAc 36,253.00 | ZAc 37,628.00 | ZAc 36,253.00 | 50.55K |
| 2026-06-05 | ZAc 36,300.00 | +0.22% | ZAc 36,305.00 | ZAc 36,481.00 | ZAc 36,011.00 | 191.29K |
| 2026-06-04 | ZAc 36,220.00 | -0.76% | ZAc 36,118.00 | ZAc 36,826.00 | ZAc 36,118.00 | 131.83K |
| 2026-06-03 | ZAc 36,497.00 | +0.32% | ZAc 36,499.00 | ZAc 36,778.00 | ZAc 36,483.00 | 77.66K |
| 2026-06-02 | ZAc 36,381.00 | -0.33% | ZAc 36,635.00 | ZAc 36,805.00 | ZAc 36,381.00 | 136.42K |
| 2026-06-01 | ZAc 36,500.00 | -2.45% | ZAc 38,754.00 | ZAc 37,491.00 | ZAc 36,500.00 | 101.55K |
| 2026-05-29 | ZAc 37,418.00 | -1.26% | ZAc 37,700.00 | ZAc 37,829.00 | ZAc 37,350.00 | 56.17K |
| 2026-05-28 | ZAc 37,896.00 | -0.97% | ZAc 38,263.00 | ZAc 38,629.00 | ZAc 37,658.00 | 23.97K |
| 2026-05-27 | ZAc 38,269.00 | +0.32% | ZAc 38,450.00 | ZAc 38,450.00 | ZAc 37,852.00 | 17.22K |
| 2026-05-26 | ZAc 38,146.00 | -0.93% | ZAc 38,567.00 | ZAc 38,567.00 | ZAc 38,011.00 | 26.10K |