Santam Ltd (JSE:SNT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 41,898
+128 (0.31%)
Dec 5, 2025, 5:00 PM SAST
Santam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41,565.00 | 41,949.00 | 41,487.00 | 41,898.00 | 41,898.00 | 0.31% | 68,786 |
| Dec 4, 2025 | 41,379.00 | 41,997.00 | 41,379.00 | 41,770.00 | 41,770.00 | -0.25% | 34,359 |
| Dec 3, 2025 | 42,270.00 | 42,273.00 | 41,532.00 | 41,875.00 | 41,875.00 | -1.34% | 107,690 |
| Dec 2, 2025 | 41,615.00 | 42,798.00 | 41,501.00 | 42,442.00 | 42,442.00 | 1.77% | 82,777 |
| Dec 1, 2025 | 42,155.00 | 42,155.00 | 41,559.00 | 41,703.00 | 41,703.00 | -0.25% | 42,832 |
| Nov 28, 2025 | 42,163.00 | 42,478.00 | 41,630.00 | 41,808.00 | 41,808.00 | -0.97% | 83,374 |
| Nov 27, 2025 | 42,727.00 | 42,728.00 | 42,219.00 | 42,219.00 | 42,219.00 | -1.59% | 79,106 |
| Nov 26, 2025 | 42,971.00 | 43,163.00 | 42,541.00 | 42,903.00 | 42,903.00 | 0.23% | 43,634 |
| Nov 25, 2025 | 42,249.00 | 42,805.00 | 42,176.00 | 42,805.00 | 42,805.00 | 0.56% | 20,856 |
| Nov 24, 2025 | 42,739.00 | 43,179.00 | 42,226.00 | 42,565.00 | 42,565.00 | -0.50% | 183,525 |
| Nov 21, 2025 | 43,035.00 | 43,497.00 | 42,607.00 | 42,777.00 | 42,777.00 | -1.62% | 33,561 |
| Nov 20, 2025 | 42,976.00 | 43,539.00 | 42,976.00 | 43,480.00 | 43,480.00 | 1.13% | 66,598 |
| Nov 19, 2025 | 42,473.00 | 43,294.00 | 42,000.00 | 42,994.00 | 42,994.00 | 1.89% | 247,632 |
| Nov 18, 2025 | 42,779.00 | 42,999.00 | 42,182.00 | 42,196.00 | 42,196.00 | -1.54% | 96,167 |
| Nov 17, 2025 | 42,932.00 | 43,497.00 | 42,615.00 | 42,857.00 | 42,857.00 | 0.16% | 452,074 |
| Nov 14, 2025 | 43,051.00 | 43,232.00 | 42,406.00 | 42,789.00 | 42,789.00 | -0.99% | 130,850 |
| Nov 13, 2025 | 43,063.00 | 43,994.00 | 43,063.00 | 43,219.00 | 43,219.00 | 0.39% | 260,546 |
| Nov 12, 2025 | 43,544.00 | 43,720.00 | 42,440.00 | 43,050.00 | 43,050.00 | -1.45% | 557,342 |
| Nov 11, 2025 | 41,702.00 | 44,002.00 | 41,700.00 | 43,682.00 | 43,682.00 | 4.72% | 158,038 |
| Nov 10, 2025 | 41,826.00 | 41,839.00 | 41,066.00 | 41,714.00 | 41,714.00 | 0.19% | 72,446 |
| Nov 7, 2025 | 41,775.00 | 41,902.00 | 41,190.00 | 41,634.00 | 41,634.00 | -1.00% | 151,764 |
| Nov 6, 2025 | 41,695.00 | 42,054.00 | 41,501.00 | 42,054.00 | 42,054.00 | 0.94% | 58,049 |
| Nov 5, 2025 | 41,100.00 | 41,680.00 | 41,100.00 | 41,661.00 | 41,661.00 | 1.36% | 82,208 |
| Nov 4, 2025 | 41,054.00 | 41,529.00 | 40,934.00 | 41,100.00 | 41,100.00 | -0.32% | 396,750 |
| Nov 3, 2025 | 41,914.00 | 41,914.00 | 41,099.00 | 41,230.00 | 41,230.00 | -0.31% | 106,369 |
| Oct 31, 2025 | 41,157.00 | 41,999.00 | 41,000.00 | 41,359.00 | 41,359.00 | 0.88% | 279,085 |
| Oct 30, 2025 | 40,810.00 | 41,081.00 | 40,800.00 | 41,000.00 | 41,000.00 | 0.24% | 164,911 |
| Oct 29, 2025 | 40,965.00 | 41,199.00 | 40,782.00 | 40,900.00 | 40,900.00 | 0.16% | 166,807 |
| Oct 28, 2025 | 40,085.00 | 41,100.00 | 40,053.00 | 40,835.00 | 40,835.00 | 1.80% | 89,294 |
| Oct 27, 2025 | 40,318.00 | 40,600.00 | 40,072.00 | 40,111.00 | 40,111.00 | -0.47% | 92,175 |
| Oct 24, 2025 | 40,740.00 | 41,000.00 | 39,858.00 | 40,300.00 | 40,300.00 | -0.98% | 137,184 |
| Oct 23, 2025 | 39,836.00 | 40,700.00 | 39,656.00 | 40,700.00 | 40,700.00 | 2.23% | 74,738 |
| Oct 22, 2025 | 39,599.00 | 39,855.00 | 39,391.00 | 39,813.00 | 39,813.00 | 0.52% | 74,464 |
| Oct 21, 2025 | 39,250.00 | 39,687.00 | 39,095.00 | 39,608.00 | 39,608.00 | 0.66% | 46,915 |
| Oct 20, 2025 | 39,496.00 | 39,757.00 | 39,169.00 | 39,350.00 | 39,350.00 | 0.13% | 97,459 |
| Oct 17, 2025 | 39,300.00 | 39,410.00 | 38,605.00 | 39,300.00 | 39,300.00 | -0.05% | 131,962 |
| Oct 16, 2025 | 39,395.00 | 39,476.00 | 39,068.00 | 39,321.00 | 39,321.00 | 0.11% | 140,639 |
| Oct 15, 2025 | 39,100.00 | 39,318.00 | 38,809.00 | 39,277.00 | 39,277.00 | 1.49% | 107,465 |
| Oct 14, 2025 | 38,454.00 | 39,007.00 | 38,383.00 | 38,700.00 | 38,700.00 | 0.18% | 64,598 |
| Oct 13, 2025 | 39,150.00 | 39,150.00 | 38,563.00 | 38,630.00 | 38,630.00 | -1.05% | 34,365 |
| Oct 10, 2025 | 38,681.00 | 39,317.00 | 38,661.00 | 39,040.00 | 39,040.00 | 1.14% | 48,344 |
| Oct 9, 2025 | 38,205.00 | 38,838.00 | 38,095.00 | 38,600.00 | 38,600.00 | 1.58% | 301,176 |
| Oct 8, 2025 | 37,956.00 | 38,159.00 | 37,900.00 | 38,000.00 | 38,000.00 | 0.17% | 101,147 |
| Oct 7, 2025 | 38,400.00 | 38,400.00 | 37,900.00 | 37,937.00 | 37,937.00 | -0.17% | 55,633 |
| Oct 6, 2025 | 37,601.00 | 38,450.00 | 37,601.00 | 38,001.00 | 38,001.00 | 0.07% | 124,304 |
| Oct 3, 2025 | 37,855.00 | 38,394.00 | 37,528.00 | 37,976.00 | 37,976.00 | 0.53% | 236,913 |
| Oct 2, 2025 | 38,095.00 | 38,949.00 | 36,963.00 | 37,777.00 | 37,777.00 | -0.73% | 202,611 |
| Oct 1, 2025 | 37,830.00 | 39,500.00 | 37,575.00 | 38,055.00 | 38,055.00 | 0.71% | 136,292 |
| Sep 30, 2025 | 37,928.00 | 38,173.00 | 37,675.00 | 37,788.00 | 37,788.00 | -1.21% | 131,073 |
| Sep 29, 2025 | 39,158.00 | 39,158.00 | 38,069.00 | 38,249.00 | 38,249.00 | -1.00% | 53,310 |
| Sep 26, 2025 | 39,255.00 | 39,255.00 | 38,496.00 | 38,637.00 | 38,637.00 | -1.50% | 70,730 |
| Sep 25, 2025 | 39,801.00 | 39,802.00 | 39,200.00 | 39,224.00 | 39,224.00 | -1.57% | 169,436 |
| Sep 23, 2025 | 39,950.00 | 40,273.00 | 39,795.00 | 39,849.00 | 39,849.00 | -0.25% | 145,744 |
| Sep 22, 2025 | 39,848.00 | 40,050.00 | 39,600.00 | 39,950.00 | 39,950.00 | -0.15% | 143,411 |
| Sep 19, 2025 | 40,331.00 | 40,405.00 | 39,910.00 | 40,010.00 | 40,010.00 | -0.97% | 369,816 |
| Sep 18, 2025 | 40,732.00 | 40,902.00 | 40,198.00 | 40,400.00 | 40,400.00 | -1.30% | 135,234 |
| Sep 17, 2025 | 41,150.00 | 41,162.00 | 40,732.00 | 40,933.00 | 40,933.00 | -1.20% | 89,795 |
| Sep 16, 2025 | 41,761.00 | 41,761.00 | 41,264.00 | 41,432.00 | 40,842.00 | -0.65% | 44,029 |
| Sep 15, 2025 | 41,668.00 | 41,870.00 | 41,297.00 | 41,705.00 | 41,111.11 | 0.23% | 52,391 |
| Sep 12, 2025 | 41,661.00 | 42,000.00 | 41,606.00 | 41,609.00 | 41,016.48 | -0.12% | 49,890 |
| Sep 11, 2025 | 41,673.00 | 41,850.00 | 41,485.00 | 41,661.00 | 41,067.74 | -0.40% | 56,637 |
| Sep 10, 2025 | 41,617.00 | 42,050.00 | 41,200.00 | 41,828.00 | 41,232.36 | 1.28% | 113,976 |
| Sep 9, 2025 | 41,960.00 | 41,960.00 | 41,301.00 | 41,301.00 | 40,712.87 | -0.94% | 91,518 |
| Sep 8, 2025 | 41,748.00 | 41,917.00 | 41,318.00 | 41,692.00 | 41,098.30 | 0.39% | 110,334 |
| Sep 5, 2025 | 41,708.00 | 42,000.00 | 41,466.00 | 41,530.00 | 40,938.60 | -0.31% | 76,203 |
| Sep 4, 2025 | 41,650.00 | 41,908.00 | 41,374.00 | 41,659.00 | 41,065.77 | 0.03% | 69,200 |
| Sep 3, 2025 | 43,519.00 | 43,519.00 | 41,376.00 | 41,647.00 | 41,053.94 | -2.57% | 264,823 |
| Sep 2, 2025 | 43,699.00 | 43,699.00 | 42,259.00 | 42,747.00 | 42,138.27 | -2.29% | 78,157 |
| Sep 1, 2025 | 43,804.00 | 44,857.00 | 43,700.00 | 43,750.00 | 43,126.99 | -0.11% | 83,636 |
| Aug 29, 2025 | 44,390.00 | 44,390.00 | 43,770.00 | 43,800.00 | 43,176.28 | -1.40% | 58,686 |
| Aug 28, 2025 | 43,650.00 | 44,578.00 | 43,650.00 | 44,421.00 | 43,788.44 | 1.12% | 29,630 |
| Aug 27, 2025 | 44,165.00 | 44,194.00 | 43,650.00 | 43,928.00 | 43,302.46 | -0.25% | 28,795 |
| Aug 26, 2025 | 43,691.00 | 44,164.00 | 43,585.00 | 44,037.00 | 43,409.90 | 0.45% | 48,860 |
| Aug 25, 2025 | 43,677.00 | 43,838.00 | 43,541.00 | 43,838.00 | 43,213.74 | 0.34% | 11,870 |
| Aug 22, 2025 | 43,493.00 | 44,237.00 | 43,406.00 | 43,688.00 | 43,065.87 | 0.13% | 40,226 |
| Aug 21, 2025 | 43,863.00 | 44,182.00 | 43,377.00 | 43,633.00 | 43,011.66 | -0.79% | 36,778 |
| Aug 20, 2025 | 43,738.00 | 44,049.00 | 43,671.00 | 43,982.00 | 43,355.69 | 0.24% | 28,414 |
| Aug 19, 2025 | 44,088.00 | 44,161.00 | 43,395.00 | 43,878.00 | 43,253.17 | 1.12% | 45,030 |
| Aug 18, 2025 | 43,445.00 | 43,608.00 | 43,270.00 | 43,391.00 | 42,773.10 | 0.53% | 35,660 |
| Aug 15, 2025 | 43,095.00 | 43,538.00 | 43,094.00 | 43,163.00 | 42,548.35 | -0.23% | 19,815 |
| Aug 14, 2025 | 43,514.00 | 43,514.00 | 42,958.00 | 43,261.00 | 42,644.95 | -0.20% | 40,535 |
| Aug 13, 2025 | 43,100.00 | 43,567.00 | 43,100.00 | 43,349.00 | 42,731.70 | - | 84,425 |
| Aug 12, 2025 | 42,847.00 | 43,540.00 | 42,847.00 | 43,349.00 | 42,731.70 | 0.07% | 28,810 |
| Aug 11, 2025 | 43,300.00 | 43,427.00 | 43,111.00 | 43,319.00 | 42,702.13 | 0.04% | 37,742 |
| Aug 8, 2025 | 43,051.00 | 43,404.00 | 42,826.00 | 43,300.00 | 42,683.40 | - | 52,840 |
| Aug 7, 2025 | 43,650.00 | 43,895.00 | 43,293.00 | 43,300.00 | 42,683.40 | -0.62% | 58,332 |
| Aug 6, 2025 | 43,433.00 | 43,595.00 | 43,038.00 | 43,571.00 | 42,950.54 | 0.51% | 39,481 |
| Aug 5, 2025 | 43,787.00 | 44,131.00 | 43,250.00 | 43,350.00 | 42,732.69 | -0.89% | 69,368 |
| Aug 4, 2025 | 43,353.00 | 43,844.00 | 43,350.00 | 43,738.00 | 43,115.16 | 0.75% | 77,393 |
| Aug 1, 2025 | 43,632.00 | 43,921.00 | 43,176.00 | 43,412.00 | 42,793.80 | -1.63% | 69,724 |
| Jul 31, 2025 | 43,818.00 | 44,427.00 | 43,266.00 | 44,132.00 | 43,503.55 | 1.29% | 87,653 |
| Jul 30, 2025 | 44,994.00 | 44,994.00 | 42,700.00 | 43,572.00 | 42,951.53 | 0.98% | 79,970 |
| Jul 29, 2025 | 42,885.00 | 43,233.00 | 42,743.00 | 43,150.00 | 42,535.54 | 1.09% | 78,222 |
| Jul 28, 2025 | 43,270.00 | 43,558.00 | 42,404.00 | 42,685.00 | 42,077.16 | -1.64% | 41,277 |
| Jul 25, 2025 | 43,400.00 | 43,605.00 | 43,000.00 | 43,396.00 | 42,778.03 | -0.06% | 62,578 |
| Jul 24, 2025 | 43,743.00 | 43,906.00 | 43,313.00 | 43,424.00 | 42,805.63 | -0.49% | 80,807 |
| Jul 23, 2025 | 44,113.00 | 44,113.00 | 42,913.00 | 43,639.00 | 43,017.57 | -0.02% | 110,309 |
| Jul 22, 2025 | 43,986.00 | 44,633.00 | 43,360.00 | 43,646.00 | 43,024.47 | -0.67% | 72,122 |
| Jul 21, 2025 | 44,534.00 | 44,591.00 | 43,931.00 | 43,940.00 | 43,314.29 | -1.35% | 114,885 |
| Jul 18, 2025 | 44,179.00 | 44,540.00 | 43,799.00 | 44,540.00 | 43,905.74 | 0.77% | 44,819 |