Sanlam Limited (NMSE:SLA)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 96.55
+1.60 (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 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | 1.69% | 1 |
| Dec 4, 2025 | 94.51 | 94.95 | 94.51 | 94.95 | 94.95 | 1.50% | 7,119 |
| Dec 3, 2025 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | 0.65% | 1 |
| Dec 2, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | 0.54% | 1 |
| Dec 1, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | 0.76% | 1 |
| Nov 28, 2025 | 91.60 | 91.75 | 91.36 | 91.75 | 91.75 | 0.02% | 16,184 |
| Nov 27, 2025 | 92.35 | 92.35 | 91.73 | 91.73 | 91.73 | -2.01% | 40,470 |
| Nov 26, 2025 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | 0.97% | 490 |
| Nov 25, 2025 | 92.71 | 92.71 | 92.71 | 92.71 | 92.71 | 0.64% | 1 |
| Nov 24, 2025 | 92.06 | 92.12 | 91.49 | 92.12 | 92.12 | 0.62% | 97 |
| Nov 21, 2025 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | -2.13% | 1 |
| Nov 20, 2025 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | 0.06% | 1 |
| Nov 19, 2025 | 92.82 | 93.48 | 92.82 | 93.48 | 93.48 | 0.27% | 11,700 |
| Nov 18, 2025 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | -2.37% | 1 |
| Nov 17, 2025 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | 0.70% | 1 |
| Nov 14, 2025 | 94.42 | 94.83 | 94.10 | 94.83 | 94.83 | -0.83% | 17,579 |
| Nov 13, 2025 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | 0.62% | 1 |
| Nov 12, 2025 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | 3.50% | 1 |
| Nov 11, 2025 | 92.16 | 92.16 | 92.03 | 91.82 | 91.82 | - | 185,969 |
| Nov 10, 2025 | 91.49 | 91.82 | 91.49 | 91.82 | 91.82 | 0.44% | 9,789 |
| Nov 7, 2025 | 90.75 | 91.42 | 90.75 | 91.42 | 91.42 | -0.52% | 80,001 |
| Nov 6, 2025 | 90.95 | 91.90 | 90.82 | 91.90 | 91.90 | 0.10% | 39,118 |
| Nov 5, 2025 | 91.40 | 91.81 | 91.40 | 91.81 | 91.81 | 1.21% | 7,301 |
| Nov 4, 2025 | 90.08 | 90.71 | 90.08 | 90.71 | 90.71 | -0.62% | 37,065 |
| Nov 3, 2025 | 91.48 | 91.48 | 91.28 | 91.28 | 91.28 | 0.34% | 68 |
| Oct 31, 2025 | 90.97 | 90.97 | 90.97 | 90.97 | 90.97 | -0.05% | 1 |
| Oct 30, 2025 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | -2.27% | 1 |
| Oct 29, 2025 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | -1.19% | 1 |
| Oct 28, 2025 | 94.95 | 94.95 | 94.25 | 94.25 | 94.25 | 1.43% | 18,217 |
| Oct 27, 2025 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | -1.35% | 1 |
| Oct 24, 2025 | 94.04 | 94.19 | 94.04 | 94.19 | 94.19 | 0.21% | 19,791 |
| Oct 23, 2025 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | 0.89% | 1 |
| Oct 22, 2025 | 93.29 | 93.29 | 93.16 | 93.16 | 93.16 | 1.15% | 11,174 |
| Oct 21, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | 0.84% | 2,611 |
| Oct 20, 2025 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | 2.43% | 1 |
| Oct 17, 2025 | 88.62 | 89.16 | 88.62 | 89.16 | 89.16 | -0.78% | 1,013 |
| Oct 16, 2025 | 90.94 | 90.94 | 89.86 | 89.86 | 89.86 | -0.45% | 3,350 |
| Oct 15, 2025 | 90.17 | 90.40 | 90.17 | 90.27 | 90.27 | 1.06% | 2,253 |
| Oct 14, 2025 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | -0.47% | 1 |
| Oct 13, 2025 | 89.44 | 89.74 | 89.44 | 89.74 | 89.74 | 0.12% | 193 |
| Oct 10, 2025 | 89.63 | 89.63 | 89.62 | 89.63 | 89.63 | 2.53% | 473,759 |
| Oct 9, 2025 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | 0.62% | 6,265 |
| Oct 8, 2025 | 86.79 | 86.88 | 86.79 | 86.88 | 86.88 | 1.60% | 9,901 |
| Oct 7, 2025 | 86.30 | 86.30 | 85.51 | 85.51 | 85.51 | -0.70% | 10,836 |
| Oct 6, 2025 | 86.00 | 86.11 | 85.97 | 86.11 | 86.11 | 0.57% | 8,801 |
| Oct 3, 2025 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | 1.93% | 1 |
| Oct 2, 2025 | 84.80 | 84.80 | 83.91 | 84.00 | 84.00 | 0.39% | 164,371 |
| Oct 1, 2025 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | 0.10% | 1 |
| Sep 30, 2025 | 82.94 | 83.59 | 82.90 | 83.59 | 83.59 | 0.75% | 12,059 |
| Sep 29, 2025 | 82.99 | 82.99 | 82.97 | 82.97 | 82.97 | - | 1,175 |
| Sep 26, 2025 | 82.95 | 82.97 | 82.95 | 82.97 | 82.97 | -0.59% | 18,001 |
| Sep 25, 2025 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | -1.25% | 1 |
| Sep 23, 2025 | 84.19 | 84.98 | 84.19 | 84.52 | 84.52 | -0.46% | 68,673 |
| Sep 22, 2025 | 84.18 | 85.77 | 84.18 | 84.91 | 84.91 | -1.38% | 7,087 |
| Sep 19, 2025 | 85.91 | 86.10 | 85.91 | 86.10 | 86.10 | -0.92% | 234,734 |
| Sep 18, 2025 | 87.06 | 87.06 | 86.90 | 86.90 | 86.90 | 0.61% | 36,674 |
| Sep 17, 2025 | 86.24 | 86.37 | 86.24 | 86.37 | 86.37 | 1.34% | 73,178 |
| Sep 16, 2025 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | -1.15% | 1 |
| Sep 15, 2025 | 86.19 | 86.22 | 86.14 | 86.22 | 86.22 | 0.06% | 4,911 |
| Sep 12, 2025 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | 1.02% | 1 |
| Sep 11, 2025 | 85.68 | 85.68 | 85.30 | 85.30 | 85.30 | -0.74% | 3,969 |
| Sep 10, 2025 | 86.07 | 86.07 | 85.94 | 85.94 | 85.94 | 1.19% | 24 |
| Sep 9, 2025 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | 1.24% | 1 |
| Sep 8, 2025 | 83.60 | 83.89 | 83.60 | 83.89 | 83.89 | 0.14% | 17,388 |
| Sep 5, 2025 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | 0.93% | 1 |
| Sep 4, 2025 | 85.30 | 85.30 | 83.00 | 83.00 | 83.00 | -3.49% | 29,888 |
| Sep 3, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.39% | 1 |
| Sep 2, 2025 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | -2.71% | 1 |
| Sep 1, 2025 | 90.23 | 90.23 | 89.64 | 89.64 | 89.64 | -1.71% | 101 |
| Aug 29, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -0.84% | 1 |
| Aug 28, 2025 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | 1.84% | 1 |
| Aug 27, 2025 | 89.64 | 90.31 | 89.64 | 90.31 | 90.31 | 1.09% | 1,667 |
| Aug 26, 2025 | 89.90 | 89.90 | 89.34 | 89.34 | 89.34 | -0.46% | 5,552 |
| Aug 25, 2025 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | -1.10% | 1 |
| Aug 22, 2025 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | 3.21% | 1 |
| Aug 21, 2025 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | 0.19% | 1 |
| Aug 20, 2025 | 88.01 | 88.01 | 87.76 | 87.76 | 87.76 | 0.43% | 1,336 |
| Aug 19, 2025 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | 0.07% | 1 |
| Aug 18, 2025 | 87.51 | 87.51 | 87.32 | 87.32 | 87.32 | -0.87% | 2,289 |
| Aug 15, 2025 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | 0.27% | 1 |
| Aug 14, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | -0.18% | 1 |
| Aug 13, 2025 | 87.18 | 88.01 | 87.18 | 88.01 | 88.01 | 1.70% | 22,173 |
| Aug 12, 2025 | 86.42 | 86.54 | 86.33 | 86.54 | 86.54 | 0.64% | 9,305 |
| Aug 11, 2025 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | 0.19% | 1 |
| Aug 8, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | 0.26% | 1 |
| Aug 7, 2025 | 85.60 | 85.63 | 85.60 | 85.61 | 85.61 | 0.49% | 46,111 |
| Aug 6, 2025 | 84.68 | 85.19 | 84.68 | 85.19 | 85.19 | 1.10% | 1,883 |
| Aug 5, 2025 | 84.99 | 84.99 | 84.26 | 84.26 | 84.26 | -1.44% | 477 |
| Aug 4, 2025 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | -1.04% | 1 |
| Aug 1, 2025 | 86.47 | 86.47 | 86.39 | 86.39 | 86.39 | -1.43% | 648 |
| Jul 31, 2025 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | 1.51% | 1 |
| Jul 30, 2025 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | 0.16% | 1 |
| Jul 29, 2025 | 86.12 | 86.20 | 86.12 | 86.20 | 86.20 | -0.06% | 5,986 |
| Jul 28, 2025 | 85.81 | 86.25 | 85.81 | 86.25 | 86.25 | 0.47% | 606 |
| Jul 25, 2025 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | -1.60% | 1 |
| Jul 24, 2025 | 87.16 | 87.25 | 87.16 | 87.25 | 87.25 | 0.23% | 597 |
| Jul 23, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | 0.40% | 2,737 |
| Jul 22, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -1.33% | 1 |
| Jul 21, 2025 | 87.92 | 88.02 | 87.87 | 87.87 | 87.87 | -0.76% | 4,362 |
| Jul 18, 2025 | 87.30 | 88.54 | 87.30 | 88.54 | 88.54 | 2.42% | 936 |