Safari Investments RSA Limited (JSE:SAR)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 842.00
0.00 (0.00%)
At close: Dec 5, 2025
Safari Investments RSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | - | - |
| Dec 4, 2025 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | - | - |
| Dec 3, 2025 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | - | - |
| Dec 2, 2025 | 825.00 | 842.00 | 825.00 | 842.00 | 842.00 | 2.06% | 20,307 |
| Dec 1, 2025 | 850.00 | 850.00 | 825.00 | 825.00 | 825.00 | -1.79% | 31,984 |
| Nov 28, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | 12,203 |
| Nov 27, 2025 | 827.00 | 840.00 | 827.00 | 840.00 | 840.00 | 1.57% | 13,944 |
| Nov 26, 2025 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | - | 17,033 |
| Nov 25, 2025 | 833.00 | 833.00 | 827.00 | 827.00 | 827.00 | -2.59% | 5,961 |
| Nov 24, 2025 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | 2.91% | 202 |
| Nov 21, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 3.13% | 134 |
| Nov 20, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Nov 19, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Nov 18, 2025 | 801.00 | 843.00 | 800.00 | 800.00 | 800.00 | - | 110,679 |
| Nov 17, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 101,792 |
| Nov 14, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 28,700 |
| Nov 13, 2025 | 839.00 | 839.00 | 800.00 | 800.00 | 800.00 | - | 62,300 |
| Nov 12, 2025 | 784.00 | 800.00 | 784.00 | 800.00 | 800.00 | -5.10% | 108,311 |
| Nov 11, 2025 | 800.00 | 843.00 | 800.00 | 843.00 | 843.00 | 5.38% | 48,432 |
| Nov 10, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 30,000 |
| Nov 7, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 15,000 |
| Nov 6, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1.27% | 45,000 |
| Nov 5, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | -1.25% | 250 |
| Nov 4, 2025 | 778.00 | 800.00 | 778.00 | 800.00 | 800.00 | 2.56% | 25,000 |
| Nov 3, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | -4.29% | 7,000 |
| Oct 31, 2025 | 811.00 | 815.00 | 811.00 | 815.00 | 815.00 | 2.52% | 28,189 |
| Oct 30, 2025 | 794.00 | 795.00 | 794.00 | 795.00 | 795.00 | - | 30,861 |
| Oct 29, 2025 | 794.00 | 795.00 | 794.00 | 795.00 | 795.00 | 7.29% | 36,540 |
| Oct 28, 2025 | 741.00 | 741.00 | 741.00 | 741.00 | 741.00 | -3.14% | 676 |
| Oct 27, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | -5.90% | 20,000 |
| Oct 24, 2025 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | 0.37% | 20,000 |
| Oct 23, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -4.14% | 14,115 |
| Oct 22, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - | - |
| Oct 21, 2025 | 802.00 | 845.00 | 801.00 | 845.00 | 845.00 | 5.63% | 25,600 |
| Oct 20, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 31,320 |
| Oct 17, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 10,000 |
| Oct 16, 2025 | 848.00 | 848.00 | 762.00 | 800.00 | 800.00 | -5.77% | 9,026 |
| Oct 15, 2025 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | 14.57% | 150 |
| Oct 14, 2025 | 741.00 | 741.00 | 741.00 | 741.00 | 741.00 | -7.38% | 150 |
| Oct 13, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Oct 10, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Oct 9, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Oct 8, 2025 | 777.00 | 800.00 | 777.00 | 800.00 | 800.00 | 2.56% | 18,000 |
| Oct 7, 2025 | 740.00 | 740.00 | 740.00 | 780.00 | 740.00 | - | - |
| Oct 6, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 740.00 | - | 190,041 |
| Oct 3, 2025 | 740.00 | 740.00 | 740.00 | 780.00 | 740.00 | - | - |
| Oct 2, 2025 | 740.00 | 740.00 | 740.00 | 780.00 | 740.00 | - | - |
| Oct 1, 2025 | 740.00 | 740.00 | 740.00 | 780.00 | 740.00 | - | - |
| Sep 30, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 740.00 | - | 1,313 |
| Sep 29, 2025 | 740.00 | 740.00 | 740.00 | 780.00 | 740.00 | - | - |
| Sep 26, 2025 | 740.00 | 740.00 | 740.00 | 780.00 | 740.00 | - | - |
| Sep 25, 2025 | 740.00 | 740.00 | 740.00 | 780.00 | 740.00 | - | - |
| Sep 23, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 740.00 | - | 1,800 |
| Sep 22, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 740.00 | 4.00% | 5,000 |
| Sep 19, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 711.54 | 4.90% | 12,700 |
| Sep 18, 2025 | 678.33 | 678.33 | 678.33 | 715.00 | 678.33 | - | - |
| Sep 17, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 678.33 | - | 1,683 |
| Sep 16, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 678.33 | - | 65 |
| Sep 15, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 678.33 | - | 1,070 |
| Sep 12, 2025 | 678.33 | 678.33 | 678.33 | 715.00 | 678.33 | - | - |
| Sep 11, 2025 | 678.33 | 678.33 | 678.33 | 715.00 | 678.33 | - | - |
| Sep 10, 2025 | 678.33 | 678.33 | 678.33 | 715.00 | 678.33 | - | - |
| Sep 9, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 678.33 | - | 196 |
| Sep 8, 2025 | 678.33 | 678.33 | 678.33 | 715.00 | 678.33 | - | - |
| Sep 5, 2025 | 678.33 | 678.33 | 678.33 | 715.00 | 678.33 | - | - |
| Sep 4, 2025 | 678.33 | 678.33 | 678.33 | 715.00 | 678.33 | - | - |
| Sep 3, 2025 | 678.33 | 678.33 | 678.33 | 715.00 | 678.33 | - | - |
| Sep 2, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 678.33 | - | 52 |
| Sep 1, 2025 | 716.00 | 716.00 | 715.00 | 715.00 | 678.33 | -0.14% | 33,213 |
| Aug 29, 2025 | 679.28 | 679.28 | 679.28 | 716.00 | 679.28 | - | - |
| Aug 28, 2025 | 716.00 | 716.00 | 716.00 | 716.00 | 679.28 | - | 14,298 |
| Aug 27, 2025 | 679.28 | 679.28 | 679.28 | 716.00 | 679.28 | - | - |
| Aug 26, 2025 | 716.00 | 716.00 | 716.00 | 716.00 | 679.28 | -4.53% | 45 |
| Aug 25, 2025 | 749.00 | 750.00 | 749.00 | 750.00 | 711.54 | 9.33% | 9,722 |
| Aug 22, 2025 | 650.82 | 650.82 | 650.82 | 686.00 | 650.82 | - | - |
| Aug 21, 2025 | 650.82 | 650.82 | 650.82 | 686.00 | 650.82 | - | - |
| Aug 20, 2025 | 686.00 | 686.00 | 686.00 | 686.00 | 650.82 | 0.59% | 2,721 |
| Aug 19, 2025 | 682.00 | 682.00 | 682.00 | 682.00 | 647.03 | -5.28% | 1 |
| Aug 18, 2025 | 719.00 | 720.00 | 719.00 | 720.00 | 683.08 | 0.42% | 70,121 |
| Aug 15, 2025 | 680.23 | 680.23 | 680.23 | 717.00 | 680.23 | - | - |
| Aug 14, 2025 | 717.00 | 717.00 | 717.00 | 717.00 | 680.23 | 0.28% | 734 |
| Aug 13, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 678.33 | - | 12,261 |
| Aug 12, 2025 | 714.00 | 715.00 | 714.00 | 715.00 | 678.33 | - | 421 |
| Aug 11, 2025 | 678.33 | 678.33 | 678.33 | 715.00 | 678.33 | - | - |
| Aug 8, 2025 | 678.33 | 678.33 | 678.33 | 715.00 | 678.33 | - | - |
| Aug 7, 2025 | 678.33 | 678.33 | 678.33 | 715.00 | 678.33 | - | - |
| Aug 6, 2025 | 678.33 | 678.33 | 678.33 | 715.00 | 678.33 | - | - |
| Aug 5, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 678.33 | - | 388 |
| Aug 4, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 678.33 | -0.28% | 36,960 |
| Aug 1, 2025 | 717.00 | 717.00 | 717.00 | 717.00 | 680.23 | 0.99% | 2,683 |
| Jul 31, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 673.59 | -0.98% | 36 |
| Jul 30, 2025 | 680.23 | 680.23 | 680.23 | 717.00 | 680.23 | - | - |
| Jul 29, 2025 | 715.00 | 717.00 | 715.00 | 717.00 | 680.23 | 0.14% | 1,483 |
| Jul 28, 2025 | 710.00 | 716.00 | 710.00 | 716.00 | 679.28 | 0.99% | 32,555 |
| Jul 25, 2025 | 672.64 | 672.64 | 672.64 | 709.00 | 672.64 | - | - |
| Jul 24, 2025 | 672.64 | 672.64 | 672.64 | 709.00 | 672.64 | - | - |
| Jul 23, 2025 | 709.00 | 709.00 | 709.00 | 709.00 | 672.64 | 3.35% | 4,608 |
| Jul 22, 2025 | 686.00 | 686.00 | 686.00 | 686.00 | 650.82 | -3.24% | 311 |
| Jul 21, 2025 | 710.00 | 710.00 | 709.00 | 709.00 | 672.64 | 1.29% | 30,164 |
| Jul 18, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 664.10 | -1.27% | 144 |