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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	41,347	41,148	41,148	41,689	40,800	45,024
January 13, 2026	42,050	41,347	41,347	42,050	41,101	84,506
January 12, 2026	42,035	41,447	41,447	42,035	41,078	63,112
January 09, 2026	42,406	42,105	42,105	42,709	42,105	39,737
January 08, 2026	41,771	42,408	42,408	42,497	41,459	35,973
January 07, 2026	42,360	42,006	42,005	42,398	41,944	51,253
January 06, 2026	42,137	42,542	42,544	42,856	42,137	69,632
January 05, 2026	42,508	42,660	42,660	42,672	42,075	57,235
January 02, 2026	42,458	42,659	42,659	43,100	42,069	38,769
December 31, 2025	42,502	42,745	42,747	42,827	42,449	11,060
December 30, 2025	42,247	42,606	42,606	42,741	42,247	28,990
December 29, 2025	42,766	42,570	42,570	42,845	42,570	9,235
December 24, 2025	42,900	43,075	43,075	43,100	42,854	12,259
December 23, 2025	42,600	42,883	42,883	42,962	42,366	26,808
December 22, 2025	42,253	42,601	42,601	42,620	41,864	48,761
December 19, 2025	42,472	42,253	42,252	42,597	41,830	127,760
December 18, 2025	42,500	42,492	42,492	42,653	41,995	57,580
December 17, 2025	41,457	41,948	41,950	42,245	41,384	195,181
December 15, 2025	41,716	41,759	41,759	41,997	41,457	101,931
December 12, 2025	41,451	41,715	41,801	41,847	41,451	77,124
December 11, 2025	41,638	41,600	41,597	41,903	41,445	108,621
December 10, 2025	41,453	41,900	41,902	41,908	41,453	25,826
December 09, 2025	41,597	41,751	41,753	42,133	41,597	77,855
December 08, 2025	41,700	41,750	41,749	41,888	41,700	22,657
December 05, 2025	41,565	41,897	41,897	41,949	41,487	68,786
December 04, 2025	41,379	41,770	41,770	41,997	41,379	32,940
December 03, 2025	42,270	41,875	41,875	42,273	41,530	107,690
December 02, 2025	41,615	42,442	42,442	42,798	41,501	82,777
December 01, 2025	42,155	41,703	41,703	42,155	41,559	42,832
November 28, 2025	42,163	41,808	41,806	42,478	41,630	83,374
November 27, 2025	42,727	42,219	42,219	42,728	42,219	79,106
November 26, 2025	42,971	42,903	42,902	43,163	42,541	43,634
November 25, 2025	42,249	42,805	42,805	42,805	42,176	20,856
November 24, 2025	42,739	42,567	42,567	43,179	42,226	183,525
November 21, 2025	43,035	42,777	42,776	43,497	42,607	33,561
November 20, 2025	42,976	43,481	43,481	43,539	42,976	66,661
November 19, 2025	42,473	42,994	42,995	43,294	42,000	247,632
November 18, 2025	42,779	42,615	42,615	42,999	42,182	407
November 17, 2025	42,932	42,858	42,858	43,497	42,615	452,074
November 14, 2025	43,051	42,789	42,789	43,232	42,406	130,850
November 13, 2025	43,063	43,219	43,219	43,994	43,063	260,546
November 12, 2025	43,544	43,050	43,050	43,720	42,440	557,342
November 11, 2025	41,702	41,902	41,902	42,029	41,700	80
November 10, 2025	41,826	41,714	41,712	41,839	41,066	72,446
November 07, 2025	41,775	41,634	41,635	41,902	41,190	151,764
November 06, 2025	41,695	42,054	42,054	42,054	41,501	58,049
November 05, 2025	41,100	41,661	41,661	41,680	41,100	82,208
November 04, 2025	41,054	41,100	41,099	41,529	40,934	396,750
November 03, 2025	41,914	41,231	41,231	41,914	41,099	106,369
October 31, 2025	41,157	41,359	41,360	41,999	41,000	279,085
October 30, 2025	40,810	41,000	41,003	41,081	40,800	164,911
October 29, 2025	40,965	40,908	40,908	41,199	40,782	83,295
October 28, 2025	40,085	40,575	40,575	41,100	40,053	147
October 27, 2025	40,318	40,111	40,112	40,600	40,072	92,175
October 24, 2025	40,740	40,300	40,298	41,000	39,858	137,184
October 23, 2025	39,836	40,700	40,700	40,700	39,656	74,738
October 22, 2025	39,599	39,811	39,811	39,855	39,391	74,464
October 21, 2025	39,250	39,302	39,302	39,687	39,095	22,466
October 20, 2025	39,496	39,350	39,349	39,757	39,169	97,459
October 17, 2025	39,300	39,300	39,299	39,410	38,605	131,962

Santam Ltd (SNT.JO) JNB