Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Johannesburg - Delayed Quote ZAc

Sanlam Limited (SLM.JO)

Compare
8,307.00
+13.00
+(0.16%)
At close: 5:00:32 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20258,250.008,436.008,250.008,307.008,307.003,178,440
Mar 11, 20258,305.008,368.008,229.008,294.008,294.004,042,660
Mar 10, 20258,520.008,551.008,307.008,307.008,307.004,163,133
Mar 7, 20258,525.008,621.008,361.008,541.008,541.004,091,694
Mar 6, 20258,500.008,747.008,377.008,517.008,517.007,692,564
Mar 5, 20258,501.008,597.008,351.008,487.008,487.007,520,878
Mar 4, 20258,765.008,673.008,491.008,538.008,538.005,195,796
Mar 3, 20258,630.008,716.007,156.008,700.008,700.004,732,272
Feb 28, 20258,735.008,955.008,630.008,630.008,630.0020,103,286
Feb 27, 20258,950.008,980.008,730.008,822.008,822.004,628,892
Feb 26, 20258,800.008,995.008,770.008,871.008,871.004,402,513
Feb 25, 20258,690.008,800.008,671.008,728.008,728.003,194,759
Feb 24, 20258,700.008,931.008,715.008,741.008,741.008,328,166
Feb 21, 20258,636.008,872.008,625.008,826.008,826.004,623,503
Feb 20, 20258,600.008,691.008,432.008,641.008,641.007,078,023
Feb 19, 20258,450.008,674.008,450.008,647.008,647.008,080,512
Feb 18, 20258,400.008,468.008,251.008,445.008,445.005,190,965
Feb 17, 20258,381.008,381.008,305.008,326.008,326.002,876,836
Feb 14, 20258,384.008,421.008,318.008,373.008,373.002,867,770
Feb 13, 20258,437.008,420.008,315.008,359.008,359.004,381,961
Feb 12, 20258,300.008,437.008,275.008,307.008,307.003,332,163
Feb 11, 20258,245.008,395.008,240.008,332.008,332.002,646,157
Feb 10, 20258,308.008,331.008,208.008,295.008,295.002,530,605
Feb 7, 20258,200.008,354.008,184.008,308.008,308.002,400,318
Feb 6, 20258,150.008,211.008,099.008,208.008,208.004,838,853
Feb 5, 20258,185.008,288.008,126.008,174.008,174.006,615,495
Feb 4, 20258,055.008,180.008,064.008,149.008,149.002,744,986
Feb 3, 20258,070.008,097.007,932.008,063.008,063.002,258,284
Jan 31, 20258,110.008,181.008,077.008,141.008,141.003,283,419
Jan 30, 20258,150.008,221.008,103.008,150.008,150.005,103,792
Jan 29, 20258,114.008,253.008,049.008,168.008,168.005,001,147
Jan 28, 20258,015.008,062.007,929.008,048.008,048.0010,211,812
Jan 27, 20258,100.008,230.007,917.008,061.008,061.008,929,256
Jan 24, 20258,275.008,332.008,124.008,131.008,131.0012,289,116
Jan 23, 20258,311.008,450.008,240.008,256.008,256.002,941,003
Jan 22, 20258,450.008,475.008,367.008,395.008,395.002,256,734
Jan 21, 20258,580.008,587.008,331.008,433.008,433.003,142,227
Jan 20, 20258,300.008,687.008,300.008,421.008,421.002,414,933
Jan 17, 20258,450.008,602.008,476.008,574.008,574.001,458,179
Jan 16, 20258,475.008,672.008,395.008,481.008,481.001,418,548
Jan 15, 20258,300.008,610.008,279.008,564.008,564.003,009,099
Jan 14, 20258,300.008,490.008,290.008,343.008,343.002,071,872
Jan 13, 20258,334.008,393.008,184.008,341.008,341.003,786,692
Jan 10, 202586.5086.4783.4383.4383.434,546,312
Jan 9, 20258,910.008,846.008,579.008,587.008,587.002,343,980
Jan 8, 20258,988.008,937.008,778.008,804.008,804.005,184,931
Jan 7, 20258,770.008,977.008,603.008,918.008,918.002,708,518
Jan 6, 20258,550.008,814.008,645.008,740.008,740.002,728,835
Jan 3, 20258,616.008,752.008,562.008,730.008,730.002,041,199
Jan 2, 20258,794.008,778.008,606.008,648.008,648.001,716,711
Dec 31, 20248,500.008,776.008,566.008,688.008,688.001,034,692
Dec 30, 20248,667.008,709.008,506.008,643.008,643.002,260,955
Dec 27, 20248,700.008,809.008,624.008,638.008,638.001,676,384
Dec 24, 20248,653.008,809.008,725.008,773.008,773.00550,640
Dec 23, 20248,573.008,731.008,555.008,709.008,709.002,576,465
Dec 20, 20248,583.008,610.008,366.008,573.008,573.0013,420,760
Dec 19, 20248,640.008,654.008,466.008,489.008,489.0016,533,638
Dec 18, 20248,700.008,766.008,664.008,709.008,709.005,669,046
Dec 17, 20248,850.009,018.008,685.008,707.008,707.007,806,430
Dec 13, 20248,850.009,011.008,829.008,946.008,946.003,951,927
Dec 12, 20249,025.009,033.008,876.008,901.008,901.002,779,458
Dec 11, 20249,011.009,147.008,982.009,025.009,025.003,736,635
Dec 10, 20249,107.009,160.009,035.009,147.009,147.004,033,928
Dec 9, 20249,075.009,161.009,010.009,087.009,087.002,279,169
Dec 6, 20249,050.009,129.008,990.009,107.009,107.001,475,192
Dec 5, 20248,900.009,116.008,932.009,034.009,034.002,273,349
Dec 4, 20248,903.009,077.008,828.008,987.008,987.003,209,398
Dec 3, 20248,850.009,076.008,850.008,908.008,908.004,212,748
Dec 2, 20248,837.009,036.008,784.009,031.009,031.002,469,604
Nov 29, 20248,735.008,842.008,702.008,810.008,810.002,455,241
Nov 28, 20248,850.008,869.008,730.008,824.008,824.001,482,727
Nov 27, 20248,840.008,918.008,729.008,767.008,767.002,042,907
Nov 26, 20248,801.008,940.008,745.008,897.008,897.001,972,328
Nov 25, 20248,967.009,083.008,840.008,840.008,840.005,169,383
Nov 22, 20249,001.009,063.008,874.008,967.008,967.002,136,762
Nov 21, 20248,950.009,035.008,850.008,999.008,999.002,134,935
Nov 20, 20248,783.008,971.008,813.008,869.008,869.002,949,764
Nov 19, 20248,901.008,959.008,782.008,854.008,854.001,653,245
Nov 18, 20248,751.008,908.008,792.008,856.008,856.001,850,871
Nov 15, 20248,800.008,895.008,761.008,825.008,825.001,317,602
Nov 14, 20248,722.008,936.008,648.008,829.008,829.003,285,818
Nov 13, 20248,831.008,813.008,648.008,744.008,744.002,197,980
Nov 12, 20248,787.008,883.008,707.008,815.008,815.003,832,388
Nov 11, 20248,901.008,931.008,780.008,877.008,877.002,239,741
Nov 8, 20248,793.008,907.008,776.008,879.008,879.001,370,395
Nov 7, 20248,871.008,961.008,647.008,853.008,853.003,992,998
Nov 6, 20248,835.008,873.008,671.008,767.008,767.003,631,654
Nov 5, 20248,835.008,910.008,814.008,906.008,906.002,496,869
Nov 4, 20248,834.008,883.008,766.008,883.008,883.003,062,035
Nov 1, 20248,839.008,852.008,711.008,777.008,777.002,033,022
Oct 31, 20248,985.008,982.008,772.008,773.008,773.003,482,739
Oct 30, 20248,959.008,955.008,840.008,943.008,943.004,661,753
Oct 29, 20248,978.009,028.008,870.008,918.008,918.003,419,859
Oct 28, 20248,791.008,984.008,778.008,956.008,956.003,361,529
Oct 25, 20248,900.008,915.008,794.008,794.008,794.001,651,435
Oct 24, 20248,791.008,880.008,746.008,851.008,851.001,577,254
Oct 23, 20248,922.008,878.008,709.008,784.008,784.003,973,284
Oct 22, 20248,999.008,993.008,764.008,817.008,817.003,923,613
Oct 21, 20249,130.009,118.008,912.008,962.008,962.005,358,692
Oct 18, 20249,000.009,107.008,938.009,107.009,107.005,638,198
Oct 17, 20248,857.008,989.008,815.008,988.008,988.005,385,797
Oct 16, 20248,856.008,866.008,729.008,849.008,849.003,810,934
Oct 15, 20248,727.008,925.008,752.008,842.008,842.003,416,133
Oct 14, 20248,733.008,822.008,712.008,809.008,809.002,353,250
Oct 11, 20248,600.008,750.008,493.008,738.008,738.003,866,554
Oct 10, 20248,607.008,773.008,571.008,708.008,708.003,198,513
Oct 9, 20248,727.008,633.008,490.008,607.008,607.004,157,532
Oct 8, 20248,727.008,719.008,521.008,597.008,597.005,329,466
Oct 7, 20248,700.008,735.008,576.008,621.008,621.003,043,273
Oct 4, 20248,722.008,766.008,628.008,692.008,692.003,987,195
Oct 3, 20248,775.008,765.008,529.008,627.008,627.003,389,928
Oct 2, 20248,660.008,821.008,612.008,694.008,694.003,828,658
Oct 1, 20248,900.008,940.008,639.008,660.008,660.005,310,838
Sep 30, 20248,965.008,985.008,757.008,800.008,800.006,408,153
Sep 27, 20248,936.009,014.008,826.008,940.008,940.003,899,530
Sep 26, 20248,812.009,041.008,825.008,936.008,936.004,233,557
Sep 25, 20248,890.008,975.008,815.008,866.008,866.005,536,880
Sep 23, 20248,766.008,859.008,734.008,811.008,811.003,042,620
Sep 20, 20248,655.008,869.008,625.008,766.008,766.0011,422,551
Sep 19, 20248,700.008,836.008,585.008,655.008,655.0010,721,234
Sep 18, 20248,699.008,753.008,551.008,659.008,659.003,253,961
Sep 17, 20248,685.008,743.008,553.008,698.008,698.002,480,832
Sep 16, 20248,550.008,656.008,503.008,565.008,565.002,014,859
Sep 13, 20248,625.008,713.008,581.008,604.008,604.002,995,409
Sep 12, 20248,595.008,688.008,533.008,673.008,673.004,853,472
Sep 11, 20248,595.008,579.008,402.008,461.008,461.005,097,620
Sep 10, 20248,500.008,599.008,463.008,522.008,522.004,874,791
Sep 9, 20248,402.008,498.008,352.008,440.008,440.003,494,674
Sep 6, 20248,650.008,551.008,400.008,423.008,423.005,768,481
Sep 5, 20248,550.008,696.008,455.008,544.008,544.004,607,480
Sep 4, 20248,437.008,602.008,466.008,484.008,484.005,108,710
Sep 3, 20248,595.008,652.008,468.008,507.008,507.004,376,860
Sep 2, 20248,850.008,910.008,523.008,581.008,581.005,047,731
Aug 30, 20248,995.009,037.008,850.008,889.008,889.007,374,323
Aug 29, 20248,634.009,000.008,561.008,906.008,906.005,157,162
Aug 28, 20248,563.008,648.008,498.008,630.008,630.002,991,062
Aug 27, 20248,652.008,643.008,454.008,525.008,525.001,985,745
Aug 26, 20248,567.008,593.008,460.008,562.008,562.002,312,956
Aug 23, 20248,525.008,626.008,440.008,567.008,567.002,672,002
Aug 22, 20248,400.008,614.008,375.008,405.008,405.002,946,625
Aug 21, 20248,438.008,581.008,396.008,448.008,448.001,932,270
Aug 20, 20248,560.008,603.008,388.008,413.008,413.001,983,808
Aug 19, 20248,555.008,566.008,434.008,515.008,515.002,751,963
Aug 16, 20248,351.008,554.008,370.008,476.008,476.003,757,197
Aug 15, 20248,168.008,408.008,164.008,350.008,350.004,167,761
Aug 14, 20248,000.008,205.008,027.008,200.008,200.002,609,831
Aug 13, 20247,990.008,041.007,872.008,041.008,041.004,475,279
Aug 12, 20247,900.007,966.007,871.007,895.007,895.002,144,290
Aug 8, 20247,802.007,983.007,789.007,923.007,923.004,608,072
Aug 7, 20247,805.007,973.007,748.507,919.007,919.004,998,207
Aug 6, 20247,759.007,807.007,610.007,701.007,701.004,232,058
Aug 5, 20247,670.007,792.007,499.007,772.007,772.006,635,996
Aug 2, 20248,000.008,068.007,833.007,844.007,844.005,811,981
Aug 1, 20248,200.008,200.008,004.008,046.008,046.005,116,116
Jul 31, 20247,950.008,157.007,966.008,155.008,155.008,073,491
Jul 30, 20247,896.008,008.007,860.007,978.007,978.003,615,298
Jul 29, 20247,891.008,000.007,850.007,901.007,901.003,450,839
Jul 26, 20247,850.007,972.007,815.007,896.007,896.004,409,482
Jul 25, 20247,825.007,877.007,718.007,800.007,800.006,491,055
Jul 24, 20247,880.007,947.007,858.007,881.007,881.002,814,952
Jul 23, 20247,951.008,041.007,880.007,927.007,927.003,545,989
Jul 22, 20248,025.008,041.007,895.007,994.007,994.002,168,540
Jul 19, 20247,937.008,002.007,821.007,964.007,964.002,416,433
Jul 18, 20247,950.008,062.007,911.007,937.007,937.003,111,863
Jul 17, 20248,080.008,118.007,965.007,965.007,965.003,475,938
Jul 16, 20248,200.008,234.008,075.008,080.008,080.004,223,246
Jul 15, 20248,200.008,300.008,155.008,300.008,300.006,164,374
Jul 12, 20248,280.008,300.008,186.008,200.008,200.006,273,582
Jul 11, 20248,269.008,350.008,135.008,210.008,210.003,448,979
Jul 10, 20248,300.008,285.008,121.008,135.008,135.003,622,523
Jul 9, 20248,200.008,257.008,116.008,214.008,214.004,974,725
Jul 8, 20248,091.008,276.008,091.008,186.008,186.003,044,223
Jul 5, 20248,301.008,339.008,100.008,165.008,165.003,439,149
Jul 4, 20248,389.008,395.008,279.008,337.008,337.004,066,228
Jul 3, 20248,123.008,357.008,172.008,331.008,331.003,972,715
Jul 2, 20248,399.008,300.008,076.008,149.008,149.009,727,720
Jul 1, 20248,175.008,422.008,163.008,267.008,267.008,002,156
Jun 28, 20247,790.008,169.007,801.008,092.008,092.005,205,912
Jun 27, 20247,953.008,022.007,814.007,844.007,844.003,849,457
Jun 26, 20247,942.008,056.007,896.008,020.008,020.005,517,506
Jun 25, 20247,944.008,059.007,896.007,896.007,896.003,256,632
Jun 24, 20248,082.008,154.007,940.007,964.007,964.004,034,412
Jun 21, 20248,000.008,226.008,080.508,120.008,120.0010,364,942
Jun 20, 20248,150.008,424.008,065.008,065.008,065.0014,179,467
Jun 19, 20248,310.008,550.008,172.008,327.008,327.006,773,396
Jun 18, 20247,650.008,414.007,595.008,327.008,327.0011,543,222
Jun 14, 20247,369.007,772.007,369.007,648.007,648.006,141,595
Jun 13, 20247,240.007,387.007,195.007,369.007,369.006,290,250
Jun 12, 20247,173.007,238.007,145.007,165.007,165.006,067,240
Jun 11, 20247,180.007,232.007,076.007,167.007,167.002,586,845
Jun 10, 20247,001.007,181.007,066.007,148.007,148.004,318,610
Jun 7, 20247,025.007,173.007,034.007,131.007,131.005,305,302
Jun 6, 20247,090.007,161.007,009.007,085.007,085.006,764,647
Jun 5, 20247,175.007,262.007,082.007,148.007,148.004,608,628
Jun 4, 20247,411.007,419.007,150.007,235.007,235.005,419,979
Jun 3, 20247,130.007,411.007,092.007,411.007,411.005,073,618
May 31, 20247,200.007,271.007,028.007,084.007,084.0014,794,034
May 30, 20247,325.007,305.007,013.007,159.007,159.0010,547,252
May 28, 20247,362.007,433.007,298.007,324.007,324.004,659,549
May 27, 20247,400.007,400.007,303.007,362.007,362.003,763,523
May 24, 20247,350.007,402.007,303.007,349.007,349.004,670,612
May 23, 20247,440.007,529.007,385.007,417.007,417.003,085,078
May 22, 20247,414.007,510.007,371.007,478.007,478.004,054,408
May 21, 20247,430.007,449.007,388.007,398.007,398.003,711,066
May 20, 20247,375.007,432.007,338.007,432.007,432.003,200,276
May 17, 20247,323.007,400.007,300.007,358.007,358.003,733,622
May 16, 20247,182.007,376.007,120.007,323.007,323.003,934,905
May 15, 20247,042.007,243.007,042.007,205.007,205.006,846,069
May 14, 20247,030.007,170.007,021.007,042.007,042.004,981,409
May 13, 20247,000.007,139.007,003.007,118.007,118.003,853,198
May 10, 20247,049.007,114.006,997.007,072.007,072.002,288,920
May 9, 20246,935.007,037.006,952.007,006.007,006.004,259,566
May 8, 20246,975.007,008.006,896.006,993.006,993.003,556,454
May 7, 20246,910.006,966.006,890.006,918.006,918.002,430,561
May 6, 20246,925.006,961.006,855.006,900.006,900.004,475,132
May 3, 20246,783.006,912.006,740.006,830.006,830.005,412,817
May 2, 20246,750.006,913.006,725.006,739.006,739.003,511,022
Apr 30, 20246,645.006,867.006,676.006,804.006,804.006,385,649
Apr 29, 20246,730.006,831.006,641.006,686.006,686.005,147,955
Apr 26, 20246,590.006,720.006,502.006,720.006,720.004,566,852
Apr 25, 20246,537.006,574.006,473.006,519.006,519.003,924,933
Apr 24, 20246,590.006,603.006,468.006,537.006,537.007,663,876
Apr 23, 20246,450.006,530.006,457.006,487.006,487.005,217,577
Apr 22, 20246,467.006,604.006,416.006,489.006,489.006,372,023
Apr 19, 20246,326.006,499.006,325.006,461.006,461.006,119,826
Apr 18, 20246,453.006,483.006,391.006,400.006,400.006,351,790
Apr 17, 20246,264.006,401.006,201.006,401.006,401.009,622,957
Apr 16, 20246,399.006,351.006,150.006,265.006,265.006,667,139
Apr 15, 20246,375.006,468.006,317.006,317.006,317.005,483,202
Apr 12, 20246,617.006,621.006,325.006,367.006,367.007,879,119
Apr 11, 20246,625.006,678.006,546.006,630.006,630.003,582,617
Apr 10, 20246,716.006,770.006,624.006,687.006,687.006,900,349
Apr 9, 20246,601.006,745.006,558.006,708.006,708.007,535,424
Apr 8, 20246,529.006,600.006,459.006,600.006,600.005,875,711
Apr 5, 20246,600.006,555.006,407.006,495.006,495.002,873,351
Apr 4, 20246,400.006,620.006,370.006,557.006,557.005,786,152
Apr 3, 2024 400.00 Dividend
Apr 3, 20246,450.006,449.006,334.006,439.006,439.0011,356,804
Apr 2, 20246,964.006,971.006,805.006,819.006,815.007,017,718
Mar 28, 20247,020.007,082.006,904.006,939.006,934.933,493,557
Mar 27, 20247,048.007,097.007,025.007,045.007,040.872,414,854
Mar 26, 20246,990.007,050.006,872.007,048.007,043.873,392,198
Mar 25, 20246,986.006,975.006,839.006,900.006,895.954,816,067
Mar 22, 20247,080.007,039.006,945.006,986.006,981.902,124,840
Mar 20, 20246,989.007,086.006,970.006,970.006,965.9114,796,046
Mar 19, 20247,095.007,158.006,950.007,007.007,002.893,947,845
Mar 18, 20247,133.007,266.007,050.007,095.007,090.845,919,423
Mar 15, 20247,260.007,273.007,090.007,090.007,085.8412,022,931
Mar 14, 20247,238.007,332.007,205.007,268.007,263.743,931,978
Mar 13, 20247,300.007,362.007,206.007,237.007,232.754,072,486
Mar 12, 20247,430.007,509.007,300.007,332.007,327.703,333,418