Sanlam Limited (JSE:SLM)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 8,535.00
+36.00 (0.42%)
Apr 28, 2026, 5:00 PM SAST
Sanlam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,460.00 | 8,579.00 | 8,402.00 | 8,535.00 | 8,535.00 | 0.42% | 5,714,466 |
| Apr 24, 2026 | 8,750.00 | 8,750.00 | 8,499.00 | 8,499.00 | 8,499.00 | -1.59% | 5,171,847 |
| Apr 23, 2026 | 8,848.00 | 8,848.00 | 8,610.00 | 8,636.00 | 8,636.00 | -0.74% | 3,530,879 |
| Apr 22, 2026 | 8,844.00 | 8,898.00 | 8,676.00 | 8,700.00 | 8,700.00 | -1.14% | 4,273,135 |
| Apr 21, 2026 | 8,882.00 | 8,964.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.02% | 6,732,873 |
| Apr 20, 2026 | 9,000.00 | 9,071.00 | 8,878.00 | 8,891.00 | 8,891.00 | -1.48% | 2,965,900 |
| Apr 17, 2026 | 9,000.00 | 9,111.00 | 8,881.00 | 9,025.00 | 9,025.00 | 1.47% | 3,648,040 |
| Apr 16, 2026 | 8,998.00 | 9,022.00 | 8,894.00 | 8,894.00 | 8,894.00 | -0.25% | 4,713,748 |
| Apr 15, 2026 | 8,901.00 | 8,987.00 | 8,852.00 | 8,916.00 | 8,916.00 | 0.75% | 3,383,043 |
| Apr 14, 2026 | 8,841.00 | 8,934.00 | 8,800.00 | 8,850.00 | 8,850.00 | 1.26% | 3,865,728 |
| Apr 13, 2026 | 8,855.00 | 8,856.00 | 8,650.00 | 8,740.00 | 8,740.00 | -1.35% | 3,187,529 |
| Apr 10, 2026 | 8,801.00 | 8,928.00 | 8,756.00 | 8,860.00 | 8,860.00 | 1.03% | 2,563,853 |
| Apr 9, 2026 | 9,049.00 | 9,050.00 | 8,760.00 | 8,770.00 | 8,770.00 | -2.09% | 3,764,733 |
| Apr 8, 2026 | 8,889.00 | 9,180.00 | 8,855.00 | 8,957.00 | 8,957.00 | 0.66% | 6,830,600 |
| Apr 7, 2026 | 9,227.00 | 9,240.00 | 8,886.00 | 8,898.00 | 8,413.00 | -2.03% | 6,221,281 |
| Apr 2, 2026 | 9,100.00 | 9,231.00 | 8,866.00 | 9,082.00 | 8,586.97 | -0.84% | 3,394,066 |
| Apr 1, 2026 | 9,062.00 | 9,261.00 | 8,947.00 | 9,159.00 | 8,659.77 | 2.93% | 6,315,645 |
| Mar 31, 2026 | 8,794.00 | 8,958.00 | 8,735.00 | 8,898.00 | 8,413.00 | 1.75% | 5,446,998 |
| Mar 30, 2026 | 8,820.00 | 8,885.00 | 8,678.00 | 8,745.00 | 8,268.34 | -1.68% | 4,140,533 |
| Mar 27, 2026 | 9,058.00 | 9,092.00 | 8,765.00 | 8,894.00 | 8,409.22 | -1.53% | 3,108,918 |
| Mar 26, 2026 | 9,060.00 | 9,098.00 | 8,932.00 | 9,032.00 | 8,539.70 | -1.21% | 2,544,716 |
| Mar 25, 2026 | 8,770.00 | 9,143.00 | 8,770.00 | 9,143.00 | 8,644.65 | 4.46% | 4,510,029 |
| Mar 24, 2026 | 8,837.00 | 8,860.00 | 8,640.00 | 8,753.00 | 8,275.90 | -0.21% | 4,397,083 |
| Mar 23, 2026 | 8,777.00 | 9,113.00 | 8,521.00 | 8,771.00 | 8,292.92 | -0.48% | 5,528,100 |
| Mar 20, 2026 | 8,833.00 | 9,041.00 | 8,780.00 | 8,813.00 | 8,332.63 | -0.09% | 9,366,673 |
| Mar 19, 2026 | 8,650.00 | 9,007.00 | 8,585.00 | 8,821.00 | 8,340.20 | 0.70% | 11,920,330 |
| Mar 18, 2026 | 8,972.00 | 9,058.00 | 8,731.00 | 8,760.00 | 8,282.52 | -1.73% | 5,630,944 |
| Mar 17, 2026 | 8,999.00 | 8,999.00 | 8,731.00 | 8,914.00 | 8,428.13 | -0.27% | 7,627,691 |
| Mar 16, 2026 | 9,077.00 | 9,185.00 | 8,862.00 | 8,938.00 | 8,450.82 | -0.69% | 8,701,038 |
| Mar 13, 2026 | 9,200.00 | 9,235.00 | 9,000.00 | 9,000.00 | 8,509.44 | -2.04% | 7,928,132 |
| Mar 12, 2026 | 9,733.00 | 9,733.00 | 9,187.00 | 9,187.00 | 8,686.25 | -3.70% | 5,753,483 |
| Mar 11, 2026 | 9,700.00 | 9,733.00 | 9,348.00 | 9,540.00 | 9,020.01 | -0.80% | 4,399,260 |
| Mar 10, 2026 | 9,545.00 | 9,703.00 | 9,347.00 | 9,617.00 | 9,092.81 | 3.72% | 6,211,310 |
| Mar 9, 2026 | 9,225.00 | 9,401.00 | 9,090.00 | 9,272.00 | 8,766.61 | 0.68% | 5,031,907 |
| Mar 6, 2026 | 9,700.00 | 9,700.00 | 9,194.00 | 9,209.00 | 8,707.05 | -3.55% | 9,089,330 |
| Mar 5, 2026 | 10,250.00 | 10,250.00 | 9,341.00 | 9,548.00 | 9,027.57 | -5.15% | 6,826,495 |
| Mar 4, 2026 | 9,971.00 | 10,240.00 | 9,808.00 | 10,066.00 | 9,517.34 | 0.94% | 3,835,450 |
| Mar 3, 2026 | 10,475.00 | 10,475.00 | 9,875.00 | 9,972.00 | 9,428.46 | -3.98% | 4,780,528 |
| Mar 2, 2026 | 10,455.00 | 10,538.00 | 10,175.00 | 10,385.00 | 9,818.95 | -2.19% | 3,742,151 |
| Feb 27, 2026 | 10,573.00 | 10,779.00 | 10,515.00 | 10,618.00 | 10,039.25 | -0.66% | 6,949,154 |
| Feb 26, 2026 | 10,565.00 | 10,820.00 | 10,565.00 | 10,689.00 | 10,106.38 | 1.31% | 2,579,375 |
| Feb 25, 2026 | 10,685.00 | 10,685.00 | 10,423.00 | 10,551.00 | 9,975.90 | -0.99% | 2,852,259 |
| Feb 24, 2026 | 10,620.00 | 10,683.00 | 10,433.00 | 10,657.00 | 10,076.12 | 0.35% | 2,927,961 |
| Feb 23, 2026 | 10,623.00 | 10,847.00 | 10,591.00 | 10,620.00 | 10,041.14 | -0.02% | 2,325,623 |
| Feb 20, 2026 | 10,577.00 | 10,730.00 | 10,567.00 | 10,622.00 | 10,043.03 | 0.39% | 2,457,623 |
| Feb 19, 2026 | 10,544.00 | 10,823.00 | 10,544.00 | 10,581.00 | 10,004.27 | -0.28% | 3,857,141 |
| Feb 18, 2026 | 10,450.00 | 10,687.00 | 10,400.00 | 10,611.00 | 10,032.63 | 2.31% | 3,326,497 |
| Feb 17, 2026 | 10,300.00 | 10,463.00 | 10,209.00 | 10,371.00 | 9,805.71 | 0.37% | 2,291,660 |
| Feb 16, 2026 | 10,163.00 | 10,387.00 | 10,163.00 | 10,333.00 | 9,769.78 | 1.67% | 1,769,607 |
| Feb 13, 2026 | 10,239.00 | 10,330.00 | 10,104.00 | 10,163.00 | 9,609.05 | -0.75% | 3,024,260 |
| Feb 12, 2026 | 10,200.00 | 10,259.00 | 10,025.00 | 10,240.00 | 9,681.85 | 1.08% | 2,125,773 |
| Feb 11, 2026 | 10,296.00 | 10,296.00 | 10,039.00 | 10,131.00 | 9,578.79 | -1.09% | 2,224,783 |
| Feb 10, 2026 | 10,057.00 | 10,275.00 | 9,935.00 | 10,243.00 | 9,684.69 | 1.86% | 2,629,253 |
| Feb 9, 2026 | 10,149.00 | 10,182.00 | 9,969.00 | 10,056.00 | 9,507.88 | -0.17% | 3,238,429 |
| Feb 6, 2026 | 10,234.00 | 10,234.00 | 9,978.00 | 10,073.00 | 9,523.95 | 0.17% | 3,546,442 |
| Feb 5, 2026 | 10,297.00 | 10,297.00 | 10,011.00 | 10,056.00 | 9,507.88 | -0.70% | 3,155,828 |
| Feb 4, 2026 | 10,450.00 | 10,539.00 | 10,082.00 | 10,127.00 | 9,575.01 | -3.35% | 3,962,402 |
| Feb 3, 2026 | 10,535.00 | 10,644.00 | 10,405.00 | 10,478.00 | 9,906.88 | 0.37% | 3,274,527 |
| Feb 2, 2026 | 10,088.00 | 10,514.00 | 9,950.00 | 10,439.00 | 9,870.01 | 3.36% | 4,060,725 |
| Jan 30, 2026 | 10,400.00 | 10,575.00 | 10,100.00 | 10,100.00 | 9,549.48 | -3.27% | 8,081,167 |
| Jan 29, 2026 | 10,150.00 | 10,519.00 | 10,150.00 | 10,441.00 | 9,871.90 | 2.30% | 3,852,350 |
| Jan 28, 2026 | 10,450.00 | 10,453.00 | 10,150.00 | 10,206.00 | 9,649.71 | -1.55% | 4,040,906 |
| Jan 27, 2026 | 10,450.00 | 10,576.00 | 10,341.00 | 10,367.00 | 9,801.93 | -0.20% | 7,252,923 |
| Jan 26, 2026 | 10,355.00 | 10,431.00 | 10,144.00 | 10,388.00 | 9,821.79 | 1.36% | 3,671,739 |
| Jan 23, 2026 | 10,270.00 | 10,340.00 | 10,110.00 | 10,249.00 | 9,690.36 | -0.32% | 4,266,799 |
| Jan 22, 2026 | 9,891.00 | 10,380.00 | 9,861.00 | 10,282.00 | 9,721.56 | 3.94% | 5,781,070 |
| Jan 21, 2026 | 9,675.00 | 9,892.00 | 9,666.00 | 9,892.00 | 9,352.82 | 0.39% | 2,258,723 |
| Jan 20, 2026 | 9,770.00 | 9,888.00 | 9,662.00 | 9,854.00 | 9,316.89 | -0.14% | 1,891,704 |
| Jan 19, 2026 | 9,874.00 | 9,893.00 | 9,708.00 | 9,868.00 | 9,330.13 | -0.72% | 1,426,572 |
| Jan 16, 2026 | 9,970.00 | 10,017.00 | 9,876.00 | 9,940.00 | 9,398.20 | -0.28% | 3,126,701 |
| Jan 15, 2026 | 9,800.00 | 9,968.00 | 9,759.00 | 9,968.00 | 9,424.68 | 2.27% | 3,198,778 |
| Jan 14, 2026 | 9,922.00 | 9,925.00 | 9,654.00 | 9,747.00 | 9,215.72 | -1.49% | 3,374,246 |
| Jan 13, 2026 | 9,951.00 | 10,113.00 | 9,894.00 | 9,894.00 | 9,354.71 | -1.66% | 3,306,933 |
| Jan 12, 2026 | 10,318.00 | 10,318.00 | 9,953.00 | 10,061.00 | 9,512.61 | -1.70% | 2,977,333 |
| Jan 9, 2026 | 10,330.00 | 10,330.00 | 10,182.00 | 10,235.00 | 9,677.12 | 0.34% | 2,122,013 |
| Jan 8, 2026 | 10,220.00 | 10,334.00 | 10,200.00 | 10,200.00 | 9,644.03 | -0.49% | 2,161,929 |
| Jan 7, 2026 | 10,200.00 | 10,291.00 | 10,047.00 | 10,250.00 | 9,691.31 | 0.18% | 3,752,117 |
| Jan 6, 2026 | 9,950.00 | 10,307.00 | 9,860.00 | 10,232.00 | 9,674.29 | 3.83% | 3,186,383 |
| Jan 5, 2026 | 9,915.00 | 10,023.00 | 9,731.00 | 9,855.00 | 9,317.84 | -0.67% | 1,546,856 |
| Jan 2, 2026 | 9,900.00 | 9,954.00 | 9,745.00 | 9,921.00 | 9,380.24 | 0.73% | 1,354,710 |
| Dec 31, 2025 | 9,937.00 | 9,952.00 | 9,849.00 | 9,849.00 | 9,312.16 | -0.77% | 966,713 |
| Dec 30, 2025 | 9,950.00 | 10,022.00 | 9,825.00 | 9,925.00 | 9,384.02 | -0.25% | 1,135,425 |
| Dec 29, 2025 | 9,800.00 | 9,982.00 | 9,747.00 | 9,950.00 | 9,407.66 | 0.91% | 1,001,533 |
| Dec 24, 2025 | 9,528.00 | 9,977.00 | 9,528.00 | 9,860.00 | 9,322.56 | -0.01% | 578,965 |
| Dec 23, 2025 | 9,680.00 | 9,868.00 | 9,680.00 | 9,861.00 | 9,323.51 | 1.16% | 1,309,934 |
| Dec 22, 2025 | 9,503.00 | 9,905.00 | 9,503.00 | 9,748.00 | 9,216.67 | -1.70% | 1,731,209 |
| Dec 19, 2025 | 10,039.00 | 10,110.00 | 9,434.00 | 9,917.00 | 9,376.46 | -1.36% | 7,986,315 |
| Dec 18, 2025 | 9,948.00 | 10,156.00 | 9,822.00 | 10,054.00 | 9,505.99 | 1.26% | 11,915,600 |
| Dec 17, 2025 | 9,795.00 | 9,945.00 | 9,683.00 | 9,929.00 | 9,387.80 | 1.37% | 3,654,705 |
| Dec 15, 2025 | 9,608.00 | 9,805.00 | 9,580.00 | 9,795.00 | 9,261.11 | 1.99% | 3,283,973 |
| Dec 12, 2025 | 9,557.00 | 9,813.00 | 9,557.00 | 9,604.00 | 9,080.52 | -0.55% | 3,393,886 |
| Dec 11, 2025 | 9,714.00 | 9,876.00 | 9,657.00 | 9,657.00 | 9,130.63 | -0.59% | 4,011,471 |
| Dec 10, 2025 | 9,623.00 | 9,725.00 | 9,612.00 | 9,714.00 | 9,184.52 | 0.07% | 2,039,080 |
| Dec 9, 2025 | 9,500.00 | 9,735.00 | 9,500.00 | 9,707.00 | 9,177.90 | 0.72% | 3,377,387 |
| Dec 8, 2025 | 9,690.00 | 9,690.00 | 9,553.00 | 9,638.00 | 9,112.67 | -0.18% | 3,258,004 |
| Dec 5, 2025 | 9,419.00 | 9,655.00 | 9,419.00 | 9,655.00 | 9,128.74 | 1.69% | 4,296,079 |
| Dec 4, 2025 | 9,385.00 | 9,495.00 | 9,322.00 | 9,495.00 | 8,977.46 | 1.50% | 3,536,339 |
| Dec 3, 2025 | 9,385.00 | 9,385.00 | 9,200.00 | 9,355.00 | 8,845.09 | 0.65% | 2,127,195 |
| Dec 2, 2025 | 9,175.00 | 9,385.00 | 9,145.00 | 9,295.00 | 8,788.36 | 0.54% | 2,302,032 |
| Dec 1, 2025 | 9,238.00 | 9,245.00 | 8,985.00 | 9,245.00 | 8,741.09 | 0.76% | 2,526,722 |