Sanlam Limited (JSE:SLM)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 9,280.00
-268.00 (-2.81%)
Mar 6, 2026, 4:49 PM SAST
Sanlam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9,700.00 | 9,700.00 | 9,204.00 | 9,215.00 | - | -3.49% | 6,004,056 |
| Mar 5, 2026 | 10,250.00 | 10,250.00 | 9,341.00 | 9,548.00 | 9,548.00 | -5.15% | 6,826,495 |
| Mar 4, 2026 | 9,971.00 | 10,240.00 | 9,808.00 | 10,066.00 | 10,066.00 | 0.94% | 3,835,450 |
| Mar 3, 2026 | 10,475.00 | 10,475.00 | 9,875.00 | 9,972.00 | 9,972.00 | -3.98% | 4,780,528 |
| Mar 2, 2026 | 10,455.00 | 10,538.00 | 10,175.00 | 10,385.00 | 10,385.00 | -2.19% | 3,742,151 |
| Feb 27, 2026 | 10,573.00 | 10,779.00 | 10,515.00 | 10,618.00 | 10,618.00 | -0.66% | 6,949,154 |
| Feb 26, 2026 | 10,565.00 | 10,820.00 | 10,565.00 | 10,689.00 | 10,689.00 | 1.31% | 2,579,375 |
| Feb 25, 2026 | 10,685.00 | 10,685.00 | 10,423.00 | 10,551.00 | 10,551.00 | -0.99% | 2,451,167 |
| Feb 24, 2026 | 10,620.00 | 10,683.00 | 10,433.00 | 10,657.00 | 10,657.00 | 0.35% | 2,927,961 |
| Feb 23, 2026 | 10,623.00 | 10,847.00 | 10,591.00 | 10,620.00 | 10,620.00 | -0.02% | 2,325,623 |
| Feb 20, 2026 | 10,577.00 | 10,730.00 | 10,567.00 | 10,622.00 | 10,622.00 | 0.39% | 2,457,623 |
| Feb 19, 2026 | 10,544.00 | 10,823.00 | 10,544.00 | 10,581.00 | 10,581.00 | -0.28% | 3,857,141 |
| Feb 18, 2026 | 10,450.00 | 10,687.00 | 10,400.00 | 10,611.00 | 10,611.00 | 2.31% | 3,326,497 |
| Feb 17, 2026 | 10,300.00 | 10,463.00 | 10,209.00 | 10,371.00 | 10,371.00 | 0.37% | 2,281,660 |
| Feb 16, 2026 | 10,163.00 | 10,387.00 | 10,163.00 | 10,333.00 | 10,333.00 | 1.67% | 1,769,607 |
| Feb 13, 2026 | 10,239.00 | 10,330.00 | 10,104.00 | 10,163.00 | 10,163.00 | -0.75% | 3,024,260 |
| Feb 12, 2026 | 10,200.00 | 10,259.00 | 10,025.00 | 10,240.00 | 10,240.00 | 1.08% | 2,125,773 |
| Feb 11, 2026 | 10,296.00 | 10,296.00 | 10,039.00 | 10,131.00 | 10,131.00 | -1.09% | 2,224,783 |
| Feb 10, 2026 | 10,057.00 | 10,275.00 | 9,935.00 | 10,243.00 | 10,243.00 | 1.86% | 2,629,253 |
| Feb 9, 2026 | 10,149.00 | 10,182.00 | 9,969.00 | 10,056.00 | 10,056.00 | -0.17% | 3,238,429 |
| Feb 6, 2026 | 10,234.00 | 10,234.00 | 9,978.00 | 10,073.00 | 10,073.00 | 0.17% | 3,546,442 |
| Feb 5, 2026 | 10,297.00 | 10,297.00 | 10,011.00 | 10,056.00 | 10,056.00 | -0.70% | 3,155,828 |
| Feb 4, 2026 | 10,450.00 | 10,539.00 | 10,082.00 | 10,127.00 | 10,127.00 | -3.35% | 3,962,402 |
| Feb 3, 2026 | 10,535.00 | 10,644.00 | 10,405.00 | 10,478.00 | 10,478.00 | 0.37% | 3,274,527 |
| Feb 2, 2026 | 10,088.00 | 10,514.00 | 9,950.00 | 10,439.00 | 10,439.00 | 3.36% | 4,060,725 |
| Jan 30, 2026 | 10,400.00 | 10,575.00 | 10,100.00 | 10,100.00 | 10,100.00 | -3.27% | 8,081,167 |
| Jan 29, 2026 | 10,150.00 | 10,519.00 | 10,150.00 | 10,441.00 | 10,441.00 | 2.30% | 3,852,350 |
| Jan 28, 2026 | 10,450.00 | 10,453.00 | 10,150.00 | 10,206.00 | 10,206.00 | -1.55% | 4,040,906 |
| Jan 27, 2026 | 10,450.00 | 10,576.00 | 10,341.00 | 10,367.00 | 10,367.00 | -0.20% | 7,252,923 |
| Jan 26, 2026 | 10,355.00 | 10,431.00 | 10,144.00 | 10,388.00 | 10,388.00 | 1.36% | 3,671,739 |
| Jan 23, 2026 | 10,270.00 | 10,340.00 | 10,110.00 | 10,249.00 | 10,249.00 | -0.32% | 4,266,799 |
| Jan 22, 2026 | 9,891.00 | 10,380.00 | 9,861.00 | 10,282.00 | 10,282.00 | 3.94% | 5,781,070 |
| Jan 21, 2026 | 9,675.00 | 9,892.00 | 9,666.00 | 9,892.00 | 9,892.00 | 0.39% | 2,258,723 |
| Jan 20, 2026 | 9,770.00 | 9,888.00 | 9,662.00 | 9,854.00 | 9,854.00 | -0.14% | 1,891,704 |
| Jan 19, 2026 | 9,874.00 | 9,893.00 | 9,708.00 | 9,868.00 | 9,868.00 | -0.72% | 1,426,572 |
| Jan 16, 2026 | 9,970.00 | 10,017.00 | 9,876.00 | 9,940.00 | 9,940.00 | -0.28% | 3,126,701 |
| Jan 15, 2026 | 9,800.00 | 9,968.00 | 9,759.00 | 9,968.00 | 9,968.00 | 2.27% | 3,198,778 |
| Jan 14, 2026 | 9,922.00 | 9,925.00 | 9,654.00 | 9,747.00 | 9,747.00 | -1.49% | 3,374,246 |
| Jan 13, 2026 | 9,951.00 | 10,113.00 | 9,894.00 | 9,894.00 | 9,894.00 | -1.66% | 3,306,933 |
| Jan 12, 2026 | 10,318.00 | 10,318.00 | 9,953.00 | 10,061.00 | 10,061.00 | -1.70% | 2,977,333 |
| Jan 9, 2026 | 10,330.00 | 10,330.00 | 10,182.00 | 10,235.00 | 10,235.00 | 0.34% | 2,122,013 |
| Jan 8, 2026 | 10,220.00 | 10,334.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.49% | 2,161,929 |
| Jan 7, 2026 | 10,200.00 | 10,291.00 | 10,047.00 | 10,250.00 | 10,250.00 | 0.18% | 3,752,117 |
| Jan 6, 2026 | 9,950.00 | 10,307.00 | 9,860.00 | 10,232.00 | 10,232.00 | 3.83% | 3,186,383 |
| Jan 5, 2026 | 9,915.00 | 10,023.00 | 9,731.00 | 9,855.00 | 9,855.00 | -0.67% | 1,546,856 |
| Jan 2, 2026 | 9,900.00 | 9,954.00 | 9,745.00 | 9,921.00 | 9,921.00 | 0.73% | 1,354,710 |
| Dec 31, 2025 | 9,937.00 | 9,952.00 | 9,849.00 | 9,849.00 | 9,849.00 | -0.77% | 966,713 |
| Dec 30, 2025 | 9,950.00 | 10,022.00 | 9,825.00 | 9,925.00 | 9,925.00 | -0.25% | 1,135,425 |
| Dec 29, 2025 | 9,800.00 | 9,982.00 | 9,747.00 | 9,950.00 | 9,950.00 | 0.91% | 1,001,533 |
| Dec 24, 2025 | 9,528.00 | 9,977.00 | 9,528.00 | 9,860.00 | 9,860.00 | -0.01% | 578,965 |
| Dec 23, 2025 | 9,680.00 | 9,868.00 | 9,680.00 | 9,861.00 | 9,861.00 | 1.16% | 1,309,934 |
| Dec 22, 2025 | 9,503.00 | 9,905.00 | 9,503.00 | 9,748.00 | 9,748.00 | -1.70% | 1,731,209 |
| Dec 19, 2025 | 10,039.00 | 10,110.00 | 9,434.00 | 9,917.00 | 9,917.00 | -1.36% | 7,986,315 |
| Dec 18, 2025 | 9,948.00 | 10,156.00 | 9,822.00 | 10,054.00 | 10,054.00 | 1.26% | 11,915,600 |
| Dec 17, 2025 | 9,795.00 | 9,945.00 | 9,683.00 | 9,929.00 | 9,929.00 | 1.37% | 3,654,705 |
| Dec 15, 2025 | 9,608.00 | 9,805.00 | 9,580.00 | 9,795.00 | 9,795.00 | 1.99% | 3,283,973 |
| Dec 12, 2025 | 9,557.00 | 9,813.00 | 9,557.00 | 9,604.00 | 9,604.00 | -0.55% | 3,393,886 |
| Dec 11, 2025 | 9,714.00 | 9,876.00 | 9,657.00 | 9,657.00 | 9,657.00 | -0.59% | 4,011,471 |
| Dec 10, 2025 | 9,623.00 | 9,725.00 | 9,612.00 | 9,714.00 | 9,714.00 | 0.07% | 2,039,080 |
| Dec 9, 2025 | 9,500.00 | 9,735.00 | 9,500.00 | 9,707.00 | 9,707.00 | 0.72% | 3,377,387 |
| Dec 8, 2025 | 9,690.00 | 9,690.00 | 9,553.00 | 9,638.00 | 9,638.00 | -0.18% | 3,258,004 |
| Dec 5, 2025 | 9,419.00 | 9,655.00 | 9,419.00 | 9,655.00 | 9,655.00 | 1.69% | 4,296,079 |
| Dec 4, 2025 | 9,385.00 | 9,495.00 | 9,322.00 | 9,495.00 | 9,495.00 | 1.50% | 3,536,339 |
| Dec 3, 2025 | 9,385.00 | 9,385.00 | 9,200.00 | 9,355.00 | 9,355.00 | 0.65% | 2,127,195 |
| Dec 2, 2025 | 9,175.00 | 9,385.00 | 9,145.00 | 9,295.00 | 9,295.00 | 0.54% | 2,302,032 |
| Dec 1, 2025 | 9,238.00 | 9,245.00 | 8,985.00 | 9,245.00 | 9,245.00 | 0.76% | 2,526,722 |
| Nov 28, 2025 | 9,300.00 | 9,301.00 | 9,084.00 | 9,175.00 | 9,175.00 | 0.02% | 4,267,455 |
| Nov 27, 2025 | 9,322.00 | 9,346.00 | 8,937.00 | 9,173.00 | 9,173.00 | -2.01% | 1,881,158 |
| Nov 26, 2025 | 9,270.00 | 9,436.00 | 9,269.00 | 9,361.00 | 9,361.00 | 0.97% | 1,475,122 |
| Nov 25, 2025 | 9,301.00 | 9,301.00 | 9,080.00 | 9,271.00 | 9,271.00 | 0.64% | 1,941,513 |
| Nov 24, 2025 | 9,155.00 | 9,240.00 | 9,099.00 | 9,212.00 | 9,212.00 | 0.62% | 8,759,022 |
| Nov 21, 2025 | 9,325.00 | 9,349.00 | 9,112.00 | 9,155.00 | 9,155.00 | -2.13% | 2,408,061 |
| Nov 20, 2025 | 9,350.00 | 9,515.00 | 9,306.00 | 9,354.00 | 9,354.00 | 0.06% | 3,969,560 |
| Nov 19, 2025 | 9,280.00 | 9,374.00 | 9,262.00 | 9,348.00 | 9,348.00 | 0.27% | 2,030,713 |
| Nov 18, 2025 | 9,500.00 | 9,558.00 | 9,323.00 | 9,323.00 | 9,323.00 | -2.37% | 2,608,024 |
| Nov 17, 2025 | 9,473.00 | 9,625.00 | 9,375.00 | 9,549.00 | 9,549.00 | 0.70% | 2,265,765 |
| Nov 14, 2025 | 9,500.00 | 9,550.00 | 9,319.00 | 9,483.00 | 9,483.00 | -0.83% | 3,252,086 |
| Nov 13, 2025 | 9,500.00 | 9,726.00 | 9,477.00 | 9,562.00 | 9,562.00 | 0.62% | 5,170,692 |
| Nov 12, 2025 | 9,175.00 | 9,560.00 | 9,175.00 | 9,503.00 | 9,503.00 | 3.11% | 4,685,722 |
| Nov 11, 2025 | 9,217.00 | 9,270.00 | 9,173.00 | 9,216.00 | 9,216.00 | 0.37% | 2,951,983 |
| Nov 10, 2025 | 9,220.00 | 9,264.00 | 9,116.00 | 9,182.00 | 9,182.00 | 0.44% | 1,992,868 |
| Nov 7, 2025 | 9,100.00 | 9,184.00 | 9,025.00 | 9,142.00 | 9,142.00 | -0.52% | 1,643,420 |
| Nov 6, 2025 | 9,120.00 | 9,213.00 | 9,036.00 | 9,190.00 | 9,190.00 | 0.10% | 3,477,739 |
| Nov 5, 2025 | 9,200.00 | 9,200.00 | 8,901.00 | 9,181.00 | 9,181.00 | 1.21% | 3,624,421 |
| Nov 4, 2025 | 9,099.00 | 9,127.00 | 8,935.00 | 9,071.00 | 9,071.00 | -0.62% | 2,693,730 |
| Nov 3, 2025 | 9,097.00 | 9,240.00 | 9,075.00 | 9,128.00 | 9,128.00 | 0.34% | 1,748,107 |
| Oct 31, 2025 | 9,102.00 | 9,242.00 | 8,951.00 | 9,097.00 | 9,097.00 | -0.05% | 3,657,540 |
| Oct 30, 2025 | 9,330.00 | 9,339.00 | 9,059.00 | 9,102.00 | 9,102.00 | -2.27% | 3,097,945 |
| Oct 29, 2025 | 9,425.00 | 9,444.00 | 9,247.00 | 9,313.00 | 9,313.00 | -1.19% | 2,511,731 |
| Oct 28, 2025 | 9,238.00 | 9,526.00 | 9,238.00 | 9,425.00 | 9,425.00 | 1.43% | 4,846,414 |
| Oct 27, 2025 | 9,490.00 | 9,490.00 | 9,237.00 | 9,292.00 | 9,292.00 | -1.35% | 2,896,812 |
| Oct 24, 2025 | 9,475.00 | 9,653.00 | 9,350.00 | 9,419.00 | 9,419.00 | 0.21% | 3,963,185 |
| Oct 23, 2025 | 9,270.00 | 9,460.00 | 9,270.00 | 9,399.00 | 9,399.00 | 0.89% | 3,182,883 |
| Oct 22, 2025 | 9,100.00 | 9,364.00 | 9,100.00 | 9,316.00 | 9,316.00 | 1.15% | 6,622,663 |
| Oct 21, 2025 | 9,102.00 | 9,313.00 | 9,079.00 | 9,210.00 | 9,210.00 | 0.84% | 6,246,799 |
| Oct 20, 2025 | 8,950.00 | 9,136.00 | 8,950.00 | 9,133.00 | 9,133.00 | 2.43% | 4,956,199 |
| Oct 17, 2025 | 8,990.00 | 9,039.00 | 8,829.00 | 8,916.00 | 8,916.00 | -0.78% | 4,715,672 |
| Oct 16, 2025 | 9,027.00 | 9,133.00 | 8,986.00 | 8,986.00 | 8,986.00 | -0.45% | 3,504,387 |
| Oct 15, 2025 | 8,880.00 | 9,067.00 | 8,880.00 | 9,027.00 | 9,027.00 | 1.06% | 4,284,919 |
| Oct 14, 2025 | 8,875.00 | 9,000.00 | 8,875.00 | 8,932.00 | 8,932.00 | -0.47% | 3,147,237 |