Santam Ltd - SNT.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	43,095	43,163	43,165	43,538	43,094	19,815
August 14, 2025	43,514	43,259	43,259	43,514	42,958	40,535
August 13, 2025	43,100	43,350	43,350	43,567	43,100	84,425
August 12, 2025	42,847	43,398	43,398	43,449	42,847	9,253
August 11, 2025	43,300	43,320	43,320	43,427	43,111	32,594
August 08, 2025	43,051	43,300	43,301	43,404	42,826	52,840
August 07, 2025	43,650	43,302	43,302	43,895	43,293	58,332
August 06, 2025	43,433	43,569	43,569	43,595	43,038	39,481
August 05, 2025	43,787	43,350	43,351	44,131	43,250	69,368
August 04, 2025	43,353	43,736	43,736	43,844	43,350	77,393
August 01, 2025	43,632	43,409	43,409	43,921	43,176	69,724
July 31, 2025	43,818	44,131	44,131	44,427	43,266	87,653
July 30, 2025	44,994	43,570	43,570	44,994	42,700	79,970
July 29, 2025	42,885	43,150	43,148	43,233	42,743	78,222
July 28, 2025	43,270	42,685	42,686	43,558	42,404	41,277
July 25, 2025	43,400	43,551	43,551	43,551	43,000	32,723
July 24, 2025	43,743	43,424	43,422	43,906	43,313	80,807
July 23, 2025	44,113	43,638	43,638	44,113	42,913	110,309
July 22, 2025	43,986	43,645	43,645	44,633	43,360	77,134
July 21, 2025	44,534	43,941	43,941	44,591	43,931	114,885
July 18, 2025	44,179	44,540	44,540	44,540	43,799	44,819
July 17, 2025	44,203	44,201	44,201	44,307	43,945	44,706
July 16, 2025	43,424	44,170	44,170	44,174	43,235	73,944
July 15, 2025	44,118	43,532	43,533	44,347	43,497	76,020
July 14, 2025	43,484	43,923	43,923	44,116	43,335	117,649
July 11, 2025	43,095	43,542	43,540	43,896	43,095	92,660
July 10, 2025	43,303	43,561	43,560	44,231	43,303	131,155
July 09, 2025	43,517	43,436	43,437	44,499	43,000	187,681
July 08, 2025	42,930	42,671	42,670	42,930	41,907	137,864
July 07, 2025	42,930	42,677	42,677	43,306	42,171	132,057
July 04, 2025	43,039	42,939	42,942	43,143	42,305	56,088
July 03, 2025	42,489	42,847	42,847	43,205	42,379	111,700
July 02, 2025	42,900	42,423	42,423	43,239	41,867	107,334
July 01, 2025	43,260	42,982	42,983	43,260	42,444	167,259
June 30, 2025	41,715	42,801	42,801	42,814	41,702	349,797
June 27, 2025	41,500	42,087	42,087	42,107	41,408	371,064
June 26, 2025	41,621	41,500	41,501	42,037	41,302	137,618
June 25, 2025	41,587	41,437	41,436	41,857	41,208	63,413
June 24, 2025	41,200	41,666	41,667	41,802	41,200	61,202
June 23, 2025	41,717	41,058	41,058	41,985	40,919	49,488
June 20, 2025	42,200	41,718	41,716	42,261	41,627	220,553
June 19, 2025	41,289	41,670	41,670	41,670	40,930	53,444
June 18, 2025	42,319	41,292	41,292	42,319	40,823	87,668
June 17, 2025	42,334	41,770	41,772	42,606	41,734	36,252
June 13, 2025	43,442	42,546	42,548	43,442	42,500	116,677
June 12, 2025	43,094	43,345	43,343	43,390	42,883	58,239
June 11, 2025	42,749	43,095	43,094	43,176	42,717	85,600
June 10, 2025	42,463	42,700	42,703	42,971	42,167	51,700
June 09, 2025	42,054	42,152	42,152	42,265	41,786	70,952
June 06, 2025	41,936	42,053	42,055	42,347	41,873	44,264
June 05, 2025	42,383	41,945	41,945	42,402	41,767	45,740
June 04, 2025	42,313	42,521	42,521	42,656	42,173	88,112
June 03, 2025	42,124	42,210	42,212	42,517	41,872	53,390
June 02, 2025	41,797	42,137	42,137	42,267	41,753	80,038
May 30, 2025	41,750	42,000	41,999	42,234	41,750	68,168
May 29, 2025	42,200	42,000	42,001	42,290	41,855	72,562
May 28, 2025	41,843	41,984	41,982	42,461	41,809	67,355
May 27, 2025	41,800	41,964	41,966	42,404	41,697	71,131
May 26, 2025	41,688	41,801	41,801	41,836	41,092	77,102
May 23, 2025	41,639	41,701	41,699	41,744	40,808	49,120

Santam Ltd (SNT.JO) JNB