Sanlam Limited (NMSE:SLA)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 103.85
-2.33 (-2.19%)
At close: Mar 2, 2026
Sanlam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 104.95 | 104.95 | 103.85 | 103.85 | 103.85 | -2.19% | 3,510 |
| Feb 27, 2026 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | -0.66% | 1 |
| Feb 26, 2026 | 107.25 | 107.25 | 106.89 | 106.89 | 106.89 | 1.31% | 3,710 |
| Feb 25, 2026 | 105.07 | 105.77 | 105.06 | 105.51 | 105.51 | -0.99% | 272,996 |
| Feb 24, 2026 | 106.57 | 106.57 | 106.57 | 106.57 | 106.57 | 0.35% | 1 |
| Feb 23, 2026 | 106.17 | 106.33 | 106.15 | 106.20 | 106.20 | -0.02% | 25,105 |
| Feb 20, 2026 | 106.83 | 106.83 | 106.22 | 106.22 | 106.22 | 0.39% | 8,431 |
| Feb 19, 2026 | 106.66 | 106.66 | 105.81 | 105.81 | 105.81 | -0.28% | 6,672 |
| Feb 18, 2026 | 106.11 | 106.11 | 106.11 | 106.11 | 106.11 | 2.31% | 1 |
| Feb 17, 2026 | 103.79 | 103.95 | 103.71 | 103.71 | 103.71 | 0.37% | 827 |
| Feb 16, 2026 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | 1.67% | 1 |
| Feb 13, 2026 | 101.82 | 101.82 | 101.63 | 101.63 | 101.63 | -0.75% | 28,191 |
| Feb 12, 2026 | 102.13 | 102.40 | 102.13 | 102.40 | 102.40 | 1.08% | 28,191 |
| Feb 11, 2026 | 101.28 | 101.31 | 101.06 | 101.31 | 101.31 | -1.09% | 8,835 |
| Feb 10, 2026 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | 1.86% | 1 |
| Feb 9, 2026 | 100.29 | 100.56 | 99.99 | 100.56 | 100.56 | -0.17% | 787 |
| Feb 6, 2026 | 100.88 | 100.88 | 100.73 | 100.73 | 100.73 | 0.17% | 4,356 |
| Feb 5, 2026 | 100.87 | 100.87 | 100.56 | 100.56 | 100.56 | -0.70% | 12,501 |
| Feb 4, 2026 | 101.67 | 101.67 | 101.27 | 101.27 | 101.27 | -3.35% | 12,865 |
| Feb 3, 2026 | 105.28 | 105.86 | 104.78 | 104.78 | 104.78 | 0.37% | 1,291 |
| Feb 2, 2026 | 103.10 | 104.39 | 103.10 | 104.39 | 104.39 | 0.42% | 5,958 |
| Jan 30, 2026 | 105.40 | 105.40 | 103.95 | 103.95 | 103.95 | -0.44% | 3,369 |
| Jan 29, 2026 | 104.41 | 104.51 | 104.41 | 104.41 | 104.41 | 2.30% | 93,089 |
| Jan 28, 2026 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | -1.55% | 1 |
| Jan 27, 2026 | 104.90 | 105.08 | 103.67 | 103.67 | 103.67 | -0.20% | 218,030 |
| Jan 26, 2026 | 103.63 | 103.88 | 102.77 | 103.88 | 103.88 | 1.36% | 11,343 |
| Jan 23, 2026 | 102.49 | 102.50 | 102.49 | 102.49 | 102.49 | -0.32% | 17,286 |
| Jan 22, 2026 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | 3.94% | 18,615 |
| Jan 21, 2026 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | 0.39% | 1 |
| Jan 20, 2026 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | -0.14% | 1 |
| Jan 19, 2026 | 98.40 | 98.68 | 98.40 | 98.68 | 98.68 | -0.72% | 626 |
| Jan 16, 2026 | 99.58 | 99.58 | 99.06 | 99.40 | 99.40 | -0.28% | 8,084 |
| Jan 15, 2026 | 98.95 | 99.68 | 98.48 | 99.68 | 99.68 | 2.27% | 2,373 |
| Jan 14, 2026 | 97.42 | 97.47 | 97.42 | 97.47 | 97.47 | -1.49% | 11,273 |
| Jan 13, 2026 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | -1.66% | 1 |
| Jan 12, 2026 | 100.53 | 100.67 | 100.53 | 100.61 | 100.61 | -1.70% | 2,315 |
| Jan 9, 2026 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | 0.34% | 1 |
| Jan 8, 2026 | 102.45 | 102.45 | 102.00 | 102.00 | 102.00 | -0.49% | 29,301 |
| Jan 7, 2026 | 102.53 | 102.53 | 102.17 | 102.50 | 102.50 | 0.18% | 8,263 |
| Jan 6, 2026 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | 3.83% | 1 |
| Jan 5, 2026 | 98.30 | 98.55 | 97.45 | 98.55 | 98.55 | -0.67% | 28,003 |
| Jan 2, 2026 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | 0.73% | 1 |
| Dec 31, 2025 | 98.49 | 98.49 | 98.49 | 98.49 | 98.49 | -0.77% | 1 |
| Dec 30, 2025 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | -0.25% | 1 |
| Dec 29, 2025 | 99.31 | 99.50 | 99.31 | 99.50 | 99.50 | 0.91% | 154 |
| Dec 24, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | -0.01% | 1 |
| Dec 23, 2025 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | 1.16% | 1 |
| Dec 22, 2025 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | -1.70% | 1 |
| Dec 19, 2025 | 100.78 | 100.78 | 99.17 | 99.17 | 99.17 | -1.36% | 280,250 |
| Dec 18, 2025 | 101.35 | 101.35 | 100.54 | 100.54 | 100.54 | 1.26% | 10,060 |
| Dec 17, 2025 | 98.48 | 99.29 | 98.48 | 99.29 | 99.29 | 1.37% | 99 |
| Dec 15, 2025 | 96.24 | 97.95 | 96.24 | 97.95 | 97.95 | 1.99% | 9,304 |
| Dec 12, 2025 | 96.81 | 96.81 | 96.04 | 96.04 | 96.04 | -0.55% | 10,977 |
| Dec 11, 2025 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | -0.59% | 1 |
| Dec 10, 2025 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | 0.07% | 1 |
| Dec 9, 2025 | 97.25 | 97.25 | 97.07 | 97.07 | 97.07 | 0.72% | 7,018 |
| Dec 8, 2025 | 95.61 | 96.38 | 95.61 | 96.38 | 96.38 | -0.18% | 7,998 |
| 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 |