Santam Ltd (NMSE:SNM)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 418.75
-5.67 (-1.34%)
At close: Dec 3, 2025
Santam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 418.98 | 418.98 | 418.98 | 418.98 | 418.98 | 0.31% | 1 |
| Dec 4, 2025 | 416.25 | 417.70 | 416.25 | 417.70 | 417.70 | -0.25% | 38 |
| Dec 3, 2025 | 418.75 | 418.75 | 418.75 | 418.75 | 418.75 | -1.34% | 1 |
| Dec 2, 2025 | 424.42 | 424.42 | 424.42 | 424.42 | 424.42 | 1.77% | 1 |
| Dec 1, 2025 | 417.03 | 417.03 | 417.03 | 417.03 | 417.03 | -0.25% | 1 |
| Nov 28, 2025 | 421.08 | 421.08 | 418.08 | 418.08 | 418.08 | -0.97% | 1,658 |
| Nov 27, 2025 | 423.08 | 423.08 | 422.19 | 422.19 | 422.19 | -1.59% | 71 |
| Nov 26, 2025 | 429.03 | 429.03 | 429.03 | 429.03 | 429.03 | 0.23% | 1 |
| Nov 25, 2025 | 428.05 | 428.05 | 428.05 | 428.05 | 428.05 | 0.56% | 1 |
| Nov 24, 2025 | 427.41 | 427.41 | 423.72 | 425.65 | 425.65 | -0.50% | 2,838 |
| Nov 21, 2025 | 427.77 | 427.77 | 427.77 | 427.77 | 427.77 | -1.62% | 1 |
| Nov 20, 2025 | 433.45 | 434.81 | 433.45 | 434.80 | 434.80 | 1.13% | 2,267 |
| Nov 19, 2025 | 426.62 | 430.85 | 426.62 | 429.94 | 429.94 | 1.89% | 37 |
| Nov 18, 2025 | 421.96 | 421.96 | 421.96 | 421.96 | 421.96 | -1.54% | 586 |
| Nov 17, 2025 | 430.00 | 430.00 | 428.57 | 428.57 | 428.57 | 0.16% | 851 |
| Nov 14, 2025 | 430.81 | 431.00 | 427.89 | 427.89 | 427.89 | -0.99% | 2,102 |
| Nov 13, 2025 | 435.00 | 435.00 | 432.19 | 432.19 | 432.19 | 0.39% | 1,700 |
| Nov 12, 2025 | 430.50 | 430.50 | 430.50 | 430.50 | 430.50 | -1.45% | 1 |
| Nov 11, 2025 | 436.82 | 436.82 | 436.82 | 436.82 | 436.82 | 4.72% | 1 |
| Nov 10, 2025 | 417.14 | 417.14 | 417.14 | 417.14 | 417.14 | 0.19% | 1 |
| Nov 7, 2025 | 416.34 | 416.34 | 416.34 | 416.34 | 416.34 | -1.00% | 1 |
| Nov 6, 2025 | 419.00 | 420.54 | 419.00 | 420.54 | 420.54 | 0.94% | 172 |
| Nov 5, 2025 | 414.51 | 416.61 | 414.51 | 416.61 | 416.61 | 1.36% | 449 |
| Nov 4, 2025 | 412.03 | 412.03 | 411.00 | 411.00 | 411.00 | -0.32% | 5,733 |
| Nov 3, 2025 | 413.00 | 413.00 | 412.30 | 412.30 | 412.30 | -0.31% | 3 |
| Oct 31, 2025 | 414.01 | 414.01 | 413.59 | 413.59 | 413.59 | 0.88% | 6 |
| Oct 30, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0.24% | 1 |
| Oct 29, 2025 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0.16% | 1 |
| Oct 28, 2025 | 406.59 | 408.35 | 406.59 | 408.35 | 408.35 | 1.80% | 1,183 |
| Oct 27, 2025 | 401.11 | 401.11 | 401.11 | 401.11 | 401.11 | -0.47% | 1 |
| Oct 24, 2025 | 402.00 | 403.00 | 402.00 | 403.00 | 403.00 | -0.98% | 6 |
| Oct 23, 2025 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 2.23% | 1 |
| Oct 22, 2025 | 395.48 | 398.13 | 395.48 | 398.13 | 398.13 | 0.52% | 368 |
| Oct 21, 2025 | 396.08 | 396.08 | 396.08 | 396.08 | 396.08 | 0.66% | 1 |
| Oct 20, 2025 | 393.50 | 393.50 | 393.50 | 393.50 | 393.50 | 0.13% | 1 |
| Oct 17, 2025 | 387.24 | 393.00 | 387.24 | 393.00 | 393.00 | -0.05% | 399 |
| Oct 16, 2025 | 393.73 | 393.73 | 392.72 | 393.21 | 393.21 | 0.11% | 87 |
| Oct 15, 2025 | 390.00 | 392.77 | 390.00 | 392.77 | 392.77 | 1.49% | 280 |
| Oct 14, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0.18% | 1 |
| Oct 13, 2025 | 386.10 | 386.30 | 386.10 | 386.30 | 386.30 | -1.05% | 9 |
| Oct 10, 2025 | 390.40 | 390.40 | 390.40 | 390.40 | 390.40 | 1.14% | 1 |
| Oct 9, 2025 | 386.00 | 386.00 | 385.98 | 386.00 | 386.00 | 1.58% | 54,775 |
| Oct 8, 2025 | 380.00 | 380.27 | 380.00 | 380.00 | 380.00 | 0.17% | 971 |
| Oct 7, 2025 | 381.50 | 381.50 | 379.37 | 379.37 | 379.37 | -0.17% | 86 |
| Oct 6, 2025 | 384.50 | 384.50 | 380.01 | 380.01 | 380.01 | 0.07% | 217 |
| Oct 3, 2025 | 379.76 | 380.00 | 379.76 | 379.76 | 379.76 | 0.53% | 5,269 |
| Oct 2, 2025 | 377.07 | 377.77 | 377.07 | 377.77 | 377.77 | -0.73% | 3,954 |
| Oct 1, 2025 | 379.72 | 380.55 | 379.72 | 380.55 | 380.55 | 0.71% | 17 |
| Sep 30, 2025 | 381.42 | 381.42 | 377.88 | 377.88 | 377.88 | -1.21% | 2,154 |
| Sep 29, 2025 | 386.98 | 386.98 | 382.49 | 382.49 | 382.49 | -1.00% | 150 |
| Sep 26, 2025 | 388.48 | 390.19 | 386.37 | 386.37 | 386.37 | -1.50% | 295 |
| Sep 25, 2025 | 395.80 | 395.80 | 392.24 | 392.24 | 392.24 | -1.57% | 627 |
| Sep 23, 2025 | 400.35 | 400.35 | 398.49 | 398.49 | 398.49 | -0.25% | 699 |
| Sep 22, 2025 | 398.01 | 399.50 | 398.01 | 399.50 | 399.50 | -0.15% | 101 |
| Sep 19, 2025 | 402.92 | 402.92 | 400.10 | 400.10 | 400.10 | -0.97% | 3,634 |
| Sep 18, 2025 | 404.02 | 404.02 | 404.00 | 404.00 | 404.00 | -1.30% | 2,492 |
| Sep 17, 2025 | 409.33 | 409.33 | 409.33 | 409.33 | 409.33 | -1.20% | 1 |
| Sep 16, 2025 | 414.32 | 414.32 | 414.32 | 414.32 | 408.42 | -0.65% | 1 |
| Sep 15, 2025 | 416.04 | 418.03 | 416.04 | 417.05 | 411.11 | 0.23% | 127 |
| Sep 12, 2025 | 419.00 | 419.00 | 416.09 | 416.09 | 410.16 | -0.12% | 3,940 |
| Sep 11, 2025 | 418.50 | 418.50 | 416.61 | 416.61 | 410.68 | -0.40% | 268 |
| Sep 10, 2025 | 417.65 | 418.28 | 417.65 | 418.28 | 412.32 | 1.28% | 211 |
| Sep 9, 2025 | 413.01 | 413.01 | 413.01 | 413.01 | 407.13 | -0.94% | 1 |
| Sep 8, 2025 | 417.50 | 417.50 | 416.55 | 416.92 | 410.98 | 0.39% | 43,035 |
| Sep 5, 2025 | 419.18 | 419.18 | 415.30 | 415.30 | 409.39 | -0.31% | 607 |
| Sep 4, 2025 | 415.45 | 416.59 | 415.45 | 416.59 | 410.66 | 0.03% | 83 |
| Sep 3, 2025 | 416.47 | 416.47 | 416.47 | 416.47 | 410.54 | -2.57% | 1 |
| Sep 2, 2025 | 427.47 | 427.47 | 427.47 | 427.47 | 421.38 | -2.29% | 1 |
| Sep 1, 2025 | 439.17 | 446.00 | 437.50 | 437.50 | 431.27 | -0.11% | 944 |
| Aug 29, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 431.76 | -1.40% | 1 |
| Aug 28, 2025 | 444.21 | 444.21 | 444.21 | 444.21 | 437.88 | 1.12% | 1 |
| Aug 27, 2025 | 437.13 | 439.28 | 437.13 | 439.28 | 433.02 | -0.25% | 27 |
| Aug 26, 2025 | 440.37 | 440.37 | 440.37 | 440.37 | 434.10 | 0.45% | 1 |
| Aug 25, 2025 | 438.38 | 438.38 | 438.38 | 438.38 | 432.14 | 0.34% | 1 |
| Aug 22, 2025 | 436.88 | 436.88 | 436.88 | 436.88 | 430.66 | 0.13% | 2,164 |
| Aug 21, 2025 | 436.33 | 436.33 | 436.33 | 436.33 | 430.12 | -0.79% | 1 |
| Aug 20, 2025 | 440.01 | 440.01 | 439.82 | 439.82 | 433.56 | 0.24% | 35 |
| Aug 19, 2025 | 438.78 | 438.78 | 438.78 | 438.78 | 432.53 | 1.12% | 1 |
| Aug 18, 2025 | 435.22 | 435.22 | 433.91 | 433.91 | 427.73 | 0.53% | 1,600 |
| Aug 15, 2025 | 431.63 | 431.63 | 431.63 | 431.63 | 425.48 | -0.23% | 1 |
| Aug 14, 2025 | 432.61 | 432.61 | 432.61 | 432.61 | 426.45 | -0.20% | 1 |
| Aug 13, 2025 | 433.60 | 433.60 | 433.49 | 433.49 | 427.32 | - | 8 |
| Aug 12, 2025 | 431.12 | 433.49 | 428.47 | 433.49 | 427.32 | 0.07% | 367 |
| Aug 11, 2025 | 433.19 | 433.19 | 433.19 | 433.19 | 427.02 | 0.04% | 1 |
| Aug 8, 2025 | 431.14 | 433.00 | 431.14 | 433.00 | 426.83 | - | 1,224 |
| Aug 7, 2025 | 437.11 | 437.11 | 433.00 | 433.00 | 426.83 | -0.62% | 258 |
| Aug 6, 2025 | 435.23 | 435.71 | 435.23 | 435.71 | 429.51 | 0.51% | 39 |
| Aug 5, 2025 | 438.84 | 440.19 | 433.50 | 433.50 | 427.33 | -0.89% | 227 |
| Aug 4, 2025 | 436.85 | 437.38 | 436.85 | 437.38 | 431.15 | 0.75% | 158 |
| Aug 1, 2025 | 435.37 | 435.45 | 434.12 | 434.12 | 427.94 | -1.63% | 237 |
| Jul 31, 2025 | 441.32 | 441.60 | 441.32 | 441.32 | 435.04 | 1.29% | 803 |
| Jul 30, 2025 | 435.53 | 435.72 | 435.53 | 435.72 | 429.52 | 0.98% | 179 |
| Jul 29, 2025 | 431.50 | 431.50 | 431.50 | 431.50 | 425.36 | 1.09% | 1 |
| Jul 28, 2025 | 427.53 | 427.53 | 426.85 | 426.85 | 420.77 | -1.64% | 16 |
| Jul 25, 2025 | 432.08 | 435.38 | 432.08 | 433.96 | 427.78 | -0.06% | 1,500 |
| Jul 24, 2025 | 434.24 | 434.24 | 434.24 | 434.24 | 428.06 | -0.49% | 331 |
| Jul 23, 2025 | 436.39 | 436.39 | 436.39 | 436.39 | 430.18 | -0.02% | 1 |
| Jul 22, 2025 | 436.46 | 436.46 | 436.46 | 436.46 | 430.24 | -0.67% | 1 |
| Jul 21, 2025 | 445.11 | 445.11 | 439.40 | 439.40 | 433.14 | -1.35% | 208 |
| Jul 18, 2025 | 442.03 | 445.40 | 442.03 | 445.40 | 439.06 | 0.77% | 339 |