Santova Limited (JSE:SNV)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 705.00
-13.00 (-1.81%)
At close: Dec 5, 2025
Santova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 705.00 | 718.00 | 705.00 | 705.00 | 705.00 | -1.81% | 33,255 |
| Dec 4, 2025 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | 1.84% | 250 |
| Dec 3, 2025 | 719.00 | 725.00 | 705.00 | 705.00 | 705.00 | -1.95% | 39,659 |
| Dec 2, 2025 | 700.00 | 720.00 | 700.00 | 719.00 | 719.00 | - | 73,319 |
| Dec 1, 2025 | 704.00 | 719.00 | 704.00 | 719.00 | 719.00 | 2.86% | 30,710 |
| Nov 28, 2025 | 699.00 | 700.00 | 699.00 | 699.00 | 699.00 | -0.14% | 42,966 |
| Nov 27, 2025 | 706.00 | 707.00 | 700.00 | 700.00 | 700.00 | -2.78% | 32,895 |
| Nov 26, 2025 | 708.00 | 720.00 | 701.00 | 720.00 | 720.00 | 1.84% | 10,660 |
| Nov 25, 2025 | 700.00 | 715.00 | 699.00 | 707.00 | 707.00 | -3.02% | 74,888 |
| Nov 24, 2025 | 728.00 | 729.00 | 727.00 | 729.00 | 729.00 | 4.14% | 120,280 |
| Nov 21, 2025 | 700.00 | 728.00 | 699.00 | 700.00 | 700.00 | - | 177,537 |
| Nov 20, 2025 | 700.00 | 727.00 | 700.00 | 700.00 | 700.00 | 0.14% | 6,450 |
| Nov 19, 2025 | 700.00 | 714.00 | 661.00 | 699.00 | 699.00 | -1.41% | 636,091 |
| Nov 18, 2025 | 704.00 | 722.00 | 699.00 | 709.00 | 709.00 | 0.42% | 71,221 |
| Nov 17, 2025 | 700.00 | 726.00 | 699.00 | 706.00 | 706.00 | 0.86% | 64,359 |
| Nov 14, 2025 | 716.00 | 716.00 | 700.00 | 700.00 | 700.00 | - | 1,781 |
| Nov 13, 2025 | 701.00 | 708.00 | 693.00 | 700.00 | 700.00 | -0.14% | 65,681 |
| Nov 12, 2025 | 706.00 | 709.00 | 690.00 | 701.00 | 701.00 | -0.85% | 123,264 |
| Nov 11, 2025 | 700.00 | 715.00 | 691.00 | 707.00 | 707.00 | -0.42% | 46,500 |
| Nov 10, 2025 | 710.00 | 720.00 | 700.00 | 710.00 | 710.00 | -1.39% | 79,363 |
| Nov 7, 2025 | 730.00 | 730.00 | 705.00 | 720.00 | 720.00 | -0.28% | 67,411 |
| Nov 6, 2025 | 706.00 | 722.00 | 705.00 | 722.00 | 722.00 | 2.41% | 24,538 |
| Nov 5, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -0.42% | 5,015 |
| Nov 4, 2025 | 681.00 | 715.00 | 650.00 | 708.00 | 708.00 | 0.14% | 124,854 |
| Nov 3, 2025 | 749.00 | 749.00 | 705.00 | 707.00 | 707.00 | -3.55% | 32,093 |
| Oct 31, 2025 | 764.00 | 764.00 | 701.00 | 733.00 | 733.00 | -6.03% | 46,632 |
| Oct 30, 2025 | 703.00 | 780.00 | 611.00 | 780.00 | 780.00 | 12.88% | 568,848 |
| Oct 29, 2025 | 799.00 | 799.00 | 651.00 | 691.00 | 691.00 | -13.52% | 95,825 |
| Oct 28, 2025 | 691.00 | 799.00 | 690.00 | 799.00 | 799.00 | 12.54% | 44,120 |
| Oct 27, 2025 | 720.00 | 720.00 | 690.00 | 710.00 | 710.00 | -2.20% | 18,737 |
| Oct 24, 2025 | 745.00 | 745.00 | 726.00 | 726.00 | 726.00 | - | 24,165 |
| Oct 23, 2025 | 721.00 | 726.00 | 721.00 | 726.00 | 726.00 | 0.83% | 17,755 |
| Oct 22, 2025 | 740.00 | 745.00 | 711.00 | 720.00 | 720.00 | -2.70% | 48,500 |
| Oct 21, 2025 | 715.00 | 790.00 | 686.00 | 740.00 | 740.00 | 1.51% | 214,762 |
| Oct 20, 2025 | 716.00 | 729.00 | 713.00 | 729.00 | 729.00 | -0.14% | 30,688 |
| Oct 17, 2025 | 716.00 | 733.00 | 716.00 | 730.00 | 730.00 | 2.10% | 4,101 |
| Oct 16, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | 22,752 |
| Oct 15, 2025 | 741.00 | 750.00 | 680.00 | 715.00 | 715.00 | -9.15% | 667,458 |
| Oct 14, 2025 | 860.00 | 865.00 | 732.00 | 787.00 | 787.00 | -8.91% | 818,591 |
| Oct 13, 2025 | 855.00 | 864.00 | 855.00 | 864.00 | 864.00 | 1.53% | 1,492 |
| Oct 10, 2025 | 860.00 | 860.00 | 850.00 | 851.00 | 851.00 | -0.58% | 47,185 |
| Oct 9, 2025 | 855.00 | 864.00 | 851.00 | 856.00 | 856.00 | -0.47% | 3,276 |
| Oct 8, 2025 | 850.00 | 860.00 | 850.00 | 860.00 | 860.00 | 1.18% | 14,559 |
| Oct 7, 2025 | 855.00 | 860.00 | 850.00 | 850.00 | 850.00 | -1.16% | 20,997 |
| Oct 6, 2025 | 865.00 | 865.00 | 851.00 | 860.00 | 860.00 | -0.58% | 79,104 |
| Oct 3, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0.58% | 50 |
| Oct 2, 2025 | 860.00 | 865.00 | 860.00 | 860.00 | 860.00 | - | 54,398 |
| Oct 1, 2025 | 855.00 | 860.00 | 855.00 | 860.00 | 860.00 | - | 84,868 |
| Sep 30, 2025 | 863.00 | 865.00 | 850.00 | 860.00 | 860.00 | -0.35% | 12,678 |
| Sep 29, 2025 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | -0.80% | 491 |
| Sep 26, 2025 | 879.00 | 879.00 | 860.00 | 870.00 | 870.00 | -1.14% | 16,776 |
| Sep 25, 2025 | 851.00 | 880.00 | 851.00 | 880.00 | 880.00 | - | 20,597 |
| Sep 23, 2025 | 850.00 | 881.00 | 850.00 | 880.00 | 880.00 | 3.53% | 118,102 |
| Sep 22, 2025 | 851.00 | 851.00 | 840.00 | 850.00 | 850.00 | 1.67% | 95,635 |
| Sep 19, 2025 | 841.00 | 868.00 | 836.00 | 836.00 | 836.00 | -5.00% | 23,831 |
| Sep 18, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Sep 17, 2025 | 842.00 | 880.00 | 842.00 | 880.00 | 880.00 | 0.11% | 30,466 |
| Sep 16, 2025 | 855.00 | 879.00 | 841.00 | 879.00 | 879.00 | 3.29% | 19,475 |
| Sep 15, 2025 | 841.00 | 851.00 | 841.00 | 851.00 | 851.00 | -3.30% | 18,000 |
| Sep 12, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Sep 11, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | 10,000 |
| Sep 10, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -2.33% | 1,700 |
| Sep 9, 2025 | 914.00 | 914.00 | 901.00 | 901.00 | 901.00 | -0.99% | 36,524 |
| Sep 8, 2025 | 880.00 | 915.00 | 880.00 | 910.00 | 910.00 | 3.41% | 310,692 |
| Sep 5, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -2.00% | 2,200 |
| Sep 4, 2025 | 870.00 | 898.00 | 870.00 | 898.00 | 898.00 | 2.63% | 19,737 |
| Sep 3, 2025 | 865.00 | 875.00 | 865.00 | 875.00 | 875.00 | -1.57% | 44,361 |
| Sep 2, 2025 | 851.00 | 889.00 | 851.00 | 889.00 | 889.00 | 0.11% | 2,117 |
| Sep 1, 2025 | 842.00 | 898.00 | 842.00 | 888.00 | 888.00 | -1.33% | 2,379 |
| Aug 29, 2025 | 850.00 | 900.00 | 849.00 | 900.00 | 900.00 | - | 32,730 |
| Aug 28, 2025 | 870.00 | 900.00 | 870.00 | 900.00 | 900.00 | 1.12% | 26,501 |
| Aug 27, 2025 | 889.00 | 890.00 | 862.00 | 890.00 | 890.00 | 3.49% | 42,562 |
| Aug 26, 2025 | 889.00 | 890.00 | 860.00 | 860.00 | 860.00 | 1.18% | 35,184 |
| Aug 25, 2025 | 850.00 | 890.00 | 850.00 | 850.00 | 850.00 | -5.56% | 31,702 |
| Aug 22, 2025 | 880.00 | 900.00 | 880.00 | 900.00 | 900.00 | 2.27% | 28,188 |
| Aug 21, 2025 | 880.00 | 880.00 | 836.00 | 880.00 | 880.00 | - | 63,738 |
| Aug 20, 2025 | 886.00 | 900.00 | 872.00 | 880.00 | 880.00 | - | 62,679 |
| Aug 19, 2025 | 880.00 | 886.00 | 880.00 | 880.00 | 880.00 | -0.68% | 154,654 |
| Aug 18, 2025 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | - | - |
| Aug 15, 2025 | 875.00 | 886.00 | 875.00 | 886.00 | 886.00 | -0.11% | 391 |
| Aug 14, 2025 | 850.00 | 887.00 | 840.00 | 887.00 | 887.00 | 1.84% | 66,691 |
| Aug 13, 2025 | 840.00 | 887.00 | 840.00 | 871.00 | 871.00 | -1.80% | 3,450 |
| Aug 12, 2025 | 840.00 | 889.00 | 823.00 | 887.00 | 887.00 | 3.62% | 445,904 |
| Aug 11, 2025 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | 0.71% | 200 |
| Aug 8, 2025 | 840.00 | 850.00 | 840.00 | 850.00 | 850.00 | 1.43% | 214,134 |
| Aug 7, 2025 | 830.00 | 850.00 | 812.00 | 838.00 | 838.00 | -1.53% | 66,607 |
| Aug 6, 2025 | 890.00 | 890.00 | 813.00 | 851.00 | 851.00 | 0.47% | 110,857 |
| Aug 5, 2025 | 830.00 | 890.00 | 803.00 | 847.00 | 847.00 | 2.05% | 546,874 |
| Aug 4, 2025 | 780.00 | 880.00 | 750.00 | 830.00 | 830.00 | -0.24% | 92,467 |
| Aug 1, 2025 | 861.00 | 866.00 | 800.00 | 832.00 | 832.00 | -3.93% | 182,205 |
| Jul 31, 2025 | 865.00 | 930.00 | 865.00 | 866.00 | 866.00 | 0.12% | 20,975 |
| Jul 30, 2025 | 894.00 | 895.00 | 865.00 | 865.00 | 865.00 | 0.58% | 3,258 |
| Jul 29, 2025 | 902.00 | 905.00 | 860.00 | 860.00 | 860.00 | -4.97% | 250,513 |
| Jul 28, 2025 | 902.00 | 940.00 | 900.00 | 905.00 | 905.00 | -2.58% | 389,946 |
| Jul 25, 2025 | 930.00 | 930.00 | 844.00 | 929.00 | 929.00 | 3.22% | 876,513 |
| Jul 24, 2025 | 935.00 | 950.00 | 900.00 | 900.00 | 900.00 | -3.23% | 76,796 |
| Jul 23, 2025 | 903.00 | 933.00 | 810.00 | 930.00 | 930.00 | - | 44,242 |
| Jul 22, 2025 | 900.00 | 930.00 | 900.00 | 930.00 | 930.00 | - | 52,550 |
| Jul 21, 2025 | 919.00 | 934.00 | 919.00 | 930.00 | 930.00 | - | 22,366 |
| Jul 18, 2025 | 900.00 | 935.00 | 900.00 | 930.00 | 930.00 | - | 98,762 |