Sanlam Limited (JSE:SLM)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 9,655.00
+160.00 (1.69%)
At close: Dec 5, 2025
Sanlam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 8,950.00 | 9,000.00 | 8,811.00 | 8,974.00 | 8,974.00 | 0.12% | 3,473,689 |
| Oct 10, 2025 | 8,703.00 | 9,000.00 | 8,703.00 | 8,963.00 | 8,963.00 | 2.53% | 4,836,804 |
| Oct 9, 2025 | 8,688.00 | 8,832.00 | 8,540.00 | 8,742.00 | 8,742.00 | 0.62% | 4,859,170 |
| Oct 8, 2025 | 8,599.00 | 8,688.00 | 8,458.00 | 8,688.00 | 8,688.00 | 1.60% | 3,047,699 |
| Oct 7, 2025 | 8,645.00 | 8,666.00 | 8,531.00 | 8,551.00 | 8,551.00 | -0.70% | 3,278,951 |
| Oct 6, 2025 | 8,455.00 | 8,638.00 | 8,455.00 | 8,611.00 | 8,611.00 | 0.57% | 3,704,023 |
| Oct 3, 2025 | 8,500.00 | 8,562.00 | 8,405.00 | 8,562.00 | 8,562.00 | 1.93% | 4,837,171 |
| Oct 2, 2025 | 8,367.00 | 8,500.00 | 8,351.00 | 8,400.00 | 8,400.00 | 0.39% | 4,387,347 |
| Oct 1, 2025 | 8,400.00 | 8,410.00 | 8,269.00 | 8,367.00 | 8,367.00 | 0.10% | 5,083,663 |
| Sep 30, 2025 | 8,354.00 | 8,359.00 | 8,197.00 | 8,359.00 | 8,359.00 | 0.75% | 4,791,053 |
| Sep 29, 2025 | 8,399.00 | 8,399.00 | 8,235.00 | 8,297.00 | 8,297.00 | - | 2,541,077 |
| Sep 26, 2025 | 8,400.00 | 8,400.00 | 8,226.00 | 8,297.00 | 8,297.00 | -0.59% | 2,115,274 |
| Sep 25, 2025 | 8,445.00 | 8,445.00 | 8,304.00 | 8,346.00 | 8,346.00 | -1.25% | 5,183,754 |
| Sep 23, 2025 | 8,450.00 | 8,565.00 | 8,401.00 | 8,452.00 | 8,452.00 | -0.46% | 2,838,237 |
| Sep 22, 2025 | 8,610.00 | 8,632.00 | 8,400.00 | 8,491.00 | 8,491.00 | -1.38% | 2,614,988 |
| Sep 19, 2025 | 8,687.00 | 8,749.00 | 8,073.00 | 8,610.00 | 8,610.00 | -0.92% | 7,463,293 |
| Sep 18, 2025 | 8,659.00 | 8,739.00 | 8,596.00 | 8,690.00 | 8,690.00 | 0.61% | 10,856,120 |
| Sep 17, 2025 | 8,539.00 | 8,665.00 | 8,478.00 | 8,637.00 | 8,637.00 | 1.34% | 3,762,592 |
| Sep 16, 2025 | 8,695.00 | 8,695.00 | 8,501.00 | 8,523.00 | 8,523.00 | -1.15% | 4,254,320 |
| Sep 15, 2025 | 8,660.00 | 8,692.00 | 8,574.00 | 8,622.00 | 8,622.00 | 0.06% | 2,139,253 |
| Sep 12, 2025 | 8,625.00 | 8,719.00 | 8,496.00 | 8,617.00 | 8,617.00 | 1.02% | 3,612,302 |
| Sep 11, 2025 | 8,500.00 | 8,619.00 | 8,467.00 | 8,530.00 | 8,530.00 | -0.74% | 3,421,474 |
| Sep 10, 2025 | 8,465.00 | 8,636.00 | 8,464.00 | 8,594.00 | 8,594.00 | 1.19% | 4,148,601 |
| Sep 9, 2025 | 8,390.00 | 8,516.00 | 8,381.00 | 8,493.00 | 8,493.00 | 1.24% | 6,851,237 |
| Sep 8, 2025 | 8,400.00 | 8,454.00 | 8,321.00 | 8,389.00 | 8,389.00 | 0.14% | 4,351,964 |
| Sep 5, 2025 | 8,400.00 | 8,468.00 | 8,313.00 | 8,377.00 | 8,377.00 | 0.93% | 4,591,130 |
| Sep 4, 2025 | 8,600.00 | 8,942.00 | 8,300.00 | 8,300.00 | 8,300.00 | -3.49% | 7,644,785 |
| Sep 3, 2025 | 8,850.00 | 8,851.00 | 8,566.00 | 8,600.00 | 8,600.00 | -1.39% | 3,991,369 |
| Sep 2, 2025 | 9,025.00 | 9,025.00 | 8,692.00 | 8,721.00 | 8,721.00 | -2.71% | 4,858,038 |
| Sep 1, 2025 | 9,168.00 | 9,190.00 | 8,964.00 | 8,964.00 | 8,964.00 | -1.71% | 3,440,949 |
| Aug 29, 2025 | 9,200.00 | 9,257.00 | 9,120.00 | 9,120.00 | 9,120.00 | -0.84% | 6,402,409 |
| Aug 28, 2025 | 8,950.00 | 9,240.00 | 8,950.00 | 9,197.00 | 9,197.00 | 1.84% | 3,378,764 |
| Aug 27, 2025 | 9,074.00 | 9,074.00 | 8,851.00 | 9,031.00 | 9,031.00 | 1.09% | 3,663,148 |
| Aug 26, 2025 | 8,915.00 | 9,034.00 | 8,880.00 | 8,934.00 | 8,934.00 | -0.46% | 10,810,570 |
| Aug 25, 2025 | 9,079.00 | 9,090.00 | 8,905.00 | 8,975.00 | 8,975.00 | -1.10% | 2,521,296 |
| Aug 22, 2025 | 8,850.00 | 9,075.00 | 8,759.00 | 9,075.00 | 9,075.00 | 3.21% | 4,208,862 |
| Aug 21, 2025 | 8,730.00 | 8,838.00 | 8,723.00 | 8,793.00 | 8,793.00 | 0.19% | 2,251,388 |
| Aug 20, 2025 | 8,728.00 | 8,834.00 | 8,706.00 | 8,776.00 | 8,776.00 | 0.43% | 1,866,770 |
| Aug 19, 2025 | 8,749.00 | 8,793.00 | 8,707.00 | 8,738.00 | 8,738.00 | 0.07% | 2,191,271 |
| Aug 18, 2025 | 8,784.00 | 8,840.00 | 8,726.00 | 8,732.00 | 8,732.00 | -0.87% | 2,129,893 |
| Aug 15, 2025 | 8,867.00 | 8,867.00 | 8,695.00 | 8,809.00 | 8,809.00 | 0.27% | 1,569,736 |
| Aug 14, 2025 | 8,655.00 | 8,867.00 | 8,655.00 | 8,785.00 | 8,785.00 | -0.18% | 2,182,870 |
| Aug 13, 2025 | 8,628.00 | 8,804.00 | 8,628.00 | 8,801.00 | 8,801.00 | 1.70% | 2,299,693 |
| Aug 12, 2025 | 8,550.00 | 8,676.00 | 8,550.00 | 8,654.00 | 8,654.00 | 0.64% | 2,354,125 |
| Aug 11, 2025 | 8,620.00 | 8,714.00 | 8,539.00 | 8,599.00 | 8,599.00 | 0.19% | 1,761,787 |
| Aug 8, 2025 | 8,515.00 | 8,610.00 | 8,450.00 | 8,583.00 | 8,583.00 | 0.26% | 1,869,226 |
| Aug 7, 2025 | 8,540.00 | 8,598.00 | 8,470.00 | 8,561.00 | 8,561.00 | 0.49% | 2,893,055 |
| Aug 6, 2025 | 8,400.00 | 8,547.00 | 8,400.00 | 8,519.00 | 8,519.00 | 1.10% | 4,005,237 |
| Aug 5, 2025 | 8,549.00 | 8,569.00 | 8,417.00 | 8,426.00 | 8,426.00 | -1.44% | 5,878,204 |
| Aug 4, 2025 | 8,711.00 | 8,711.00 | 8,456.00 | 8,549.00 | 8,549.00 | -1.04% | 5,557,912 |
| Aug 1, 2025 | 8,825.00 | 8,825.00 | 8,564.00 | 8,639.00 | 8,639.00 | -1.43% | 2,721,019 |
| Jul 31, 2025 | 8,643.00 | 8,812.00 | 8,633.00 | 8,764.00 | 8,764.00 | 1.51% | 6,090,566 |
| Jul 30, 2025 | 8,615.00 | 8,675.00 | 8,540.00 | 8,634.00 | 8,634.00 | 0.16% | 2,298,526 |
| Jul 29, 2025 | 8,623.00 | 8,687.00 | 8,577.00 | 8,620.00 | 8,620.00 | -0.06% | 4,627,756 |
| Jul 28, 2025 | 8,571.00 | 8,626.00 | 8,550.00 | 8,625.00 | 8,625.00 | 0.47% | 3,377,558 |
| Jul 25, 2025 | 8,609.00 | 8,775.00 | 8,576.00 | 8,585.00 | 8,585.00 | -1.60% | 3,885,134 |
| Jul 24, 2025 | 8,603.00 | 8,786.00 | 8,603.00 | 8,725.00 | 8,725.00 | 0.23% | 1,995,276 |
| Jul 23, 2025 | 8,660.00 | 8,730.00 | 8,625.00 | 8,705.00 | 8,705.00 | 0.40% | 2,356,555 |
| Jul 22, 2025 | 8,844.00 | 8,844.00 | 8,655.00 | 8,670.00 | 8,670.00 | -1.33% | 1,479,066 |
| Jul 21, 2025 | 8,787.00 | 8,900.00 | 8,724.00 | 8,787.00 | 8,787.00 | -0.76% | 1,852,955 |
| Jul 18, 2025 | 8,720.00 | 8,881.00 | 8,591.00 | 8,854.00 | 8,854.00 | 2.42% | 2,623,123 |