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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	39,395	39,320	39,320	39,476	39,068	140,639
October 15, 2025	39,100	39,277	39,279	39,318	38,809	107,465
October 14, 2025	38,454	38,754.5	38,754.5	39,007	38,383	19,393
October 13, 2025	39,150	38,628	38,628	39,150	38,563	34,365
October 10, 2025	38,681	39,039	39,039	39,317	38,661	48,344
October 09, 2025	38,205	38,599	38,599	38,838	38,095	301,176
October 08, 2025	37,956	37,998	37,998	38,159	37,900	101,147
October 07, 2025	38,400	37,938	37,938	38,400	37,900	55,633
October 06, 2025	37,601	37,999	37,999	38,450	37,601	124,304
October 03, 2025	37,855	37,976	37,975	38,394	37,528	141,003
October 02, 2025	38,095	37,778	37,778	38,949	36,963	202,611
October 01, 2025	37,830	38,054	38,054	39,500	37,575	136,292
September 30, 2025	37,928	37,788	37,789	38,173	37,675	131,073
September 29, 2025	39,158	38,252	38,252	39,158	38,069	53,310
September 26, 2025	39,255	38,637	38,634	39,255	38,496	70,730
September 25, 2025	39,801	39,334	39,334	39,802	39,201	127,615
September 23, 2025	39,950	39,849	39,850	40,273	39,795	145,744
September 22, 2025	39,848	39,952	39,952	40,050	39,600	143,411
September 19, 2025	40,331	40,010	40,010	40,405	39,910	369,490
September 18, 2025	40,732	40,400	40,400	40,902	40,198	117,788
September 17, 2025	41,150	40,935	40,935	41,162	40,732	89,795
September 16, 2025	41,761	41,528	41,528	41,761	41,328	12,787
September 15, 2025	41,668	41,705	41,703	41,870	41,297	52,391
September 12, 2025	41,661	41,609	41,610	42,000	41,606	49,890
September 11, 2025	41,673	41,661	41,662	41,850	41,485	56,637
September 10, 2025	41,617	41,830	41,830	42,050	41,200	113,976
September 09, 2025	41,960	41,301	41,302	41,960	41,301	91,518
September 08, 2025	41,748	41,690	41,690	41,917	41,318	110,334
September 05, 2025	41,708	41,530	41,529	42,000	41,466	76,203
September 04, 2025	41,650	41,659	41,658	41,908	41,374	69,200
September 03, 2025	43,519	41,649	41,649	43,519	41,376	264,823
September 02, 2025	43,699	42,747	42,745	43,699	42,259	78,157
September 01, 2025	43,804	43,749	43,749	44,857	43,700	83,636
August 29, 2025	44,390	43,802	43,802	44,390	43,770	58,686
August 28, 2025	43,650	44,421	44,423	44,578	43,650	29,630
August 27, 2025	44,165	43,931	43,931	44,194	43,650	28,795
August 26, 2025	43,691	44,037	44,034	44,164	43,585	48,860
August 25, 2025	43,677	43,838	43,838	43,838	43,541	11,870
August 22, 2025	43,493	43,774	43,774	44,237	43,406	25,887
August 21, 2025	43,863	43,633	43,632	44,182	43,377	36,778
August 20, 2025	43,738	43,807	43,807	44,049	43,671	15,974
August 19, 2025	44,088	43,878	43,879	44,161	43,395	45,030
August 18, 2025	43,445	43,392	43,392	43,608	43,270	35,660
August 15, 2025	43,095	43,163	43,165	43,538	43,094	19,815

Santam Ltd (SNT.JO) JNB