Singapore markets close in 5 hours 25 minutes
Straits Times Index
3,307.78 +10.89 (+0.33%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,399.85 +192.72 (+1.06%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,807.20 +2,210.67 (+3.84%) CMC Crypto 200
1,290.37 +19.63 (+1.54%)
Sanlam Limited (SLLDY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 7.28 | 7.42 | 7.28 | 7.42 | 7.42 | 12,800 |
| 01 May 2024 | 7.35 | 7.49 | 7.31 | 7.38 | 7.38 | 12,900 |
| 30 Apr 2024 | 7.49 | 7.49 | 7.25 | 7.40 | 7.40 | 48,100 |
| 29 Apr 2024 | 7.19 | 7.30 | 7.19 | 7.23 | 7.23 | 9,600 |
| 26 Apr 2024 | 6.92 | 7.23 | 6.92 | 7.19 | 7.19 | 21,500 |
| 25 Apr 2024 | 6.85 | 6.95 | 6.85 | 6.89 | 6.89 | 13,000 |
| 24 Apr 2024 | 6.93 | 6.93 | 6.83 | 6.90 | 6.90 | 28,800 |
| 23 Apr 2024 | 6.87 | 6.88 | 6.77 | 6.88 | 6.88 | 10,600 |
| 22 Apr 2024 | 6.82 | 6.88 | 6.78 | 6.78 | 6.78 | 13,600 |
| 19 Apr 2024 | 6.73 | 6.84 | 6.73 | 6.80 | 6.80 | 18,300 |
| 18 Apr 2024 | 6.82 | 6.82 | 6.67 | 6.67 | 6.67 | 14,500 |
| 17 Apr 2024 | 6.81 | 6.84 | 6.72 | 6.84 | 6.84 | 13,300 |
| 16 Apr 2024 | 6.68 | 6.72 | 6.60 | 6.66 | 6.66 | 13,700 |
| 15 Apr 2024 | 6.76 | 6.76 | 6.67 | 6.67 | 6.67 | 13,700 |
| 12 Apr 2024 | 6.78 | 6.88 | 6.77 | 6.86 | 6.86 | 7,500 |
| 11 Apr 2024 | 7.09 | 7.20 | 7.06 | 7.15 | 7.15 | 12,400 |
| 10 Apr 2024 | 7.23 | 7.29 | 7.14 | 7.15 | 7.15 | 7,400 |
| 09 Apr 2024 | 7.29 | 7.39 | 7.28 | 7.31 | 7.31 | 11,800 |
| 08 Apr 2024 | 7.13 | 7.17 | 7.08 | 7.08 | 7.08 | 8,500 |
| 05 Apr 2024 | 6.96 | 7.08 | 6.96 | 7.05 | 7.05 | 28,700 |
| 04 Apr 2024 | 7.13 | 7.14 | 6.94 | 6.94 | 6.94 | 8,200 |
| 04 Apr 2024 | 0.425 Dividend | |||||
| 03 Apr 2024 | 7.23 | 7.40 | 7.23 | 7.35 | 6.93 | 12,900 |
| 02 Apr 2024 | 7.32 | 7.40 | 7.28 | 7.34 | 6.92 | 11,800 |
| 01 Apr 2024 | 7.35 | 7.47 | 7.32 | 7.33 | 6.91 | 4,800 |
| 28 Mar 2024 | 7.39 | 7.45 | 7.39 | 7.45 | 7.02 | 4,500 |
| 27 Mar 2024 | 7.49 | 7.55 | 7.49 | 7.50 | 7.07 | 8,100 |
| 26 Mar 2024 | 7.46 | 7.54 | 7.43 | 7.49 | 7.06 | 15,800 |
| 25 Mar 2024 | 7.31 | 7.38 | 7.31 | 7.35 | 6.93 | 23,200 |
| 22 Mar 2024 | 7.40 | 7.52 | 7.37 | 7.38 | 6.95 | 24,700 |
| 21 Mar 2024 | 7.60 | 7.65 | 7.53 | 7.53 | 7.09 | 5,600 |
| 20 Mar 2024 | 7.58 | 7.61 | 7.46 | 7.57 | 7.13 | 8,500 |
| 19 Mar 2024 | 7.50 | 7.60 | 7.48 | 7.54 | 7.10 | 15,700 |
| 18 Mar 2024 | 7.62 | 7.65 | 7.53 | 7.63 | 7.19 | 13,100 |
| 15 Mar 2024 | 7.85 | 7.85 | 7.63 | 7.63 | 7.19 | 3,700 |
| 14 Mar 2024 | 7.83 | 7.84 | 7.77 | 7.77 | 7.32 | 5,600 |
| 13 Mar 2024 | 7.94 | 7.94 | 7.82 | 7.88 | 7.42 | 8,000 |
| 12 Mar 2024 | 7.98 | 8.02 | 7.87 | 7.93 | 7.47 | 10,400 |
| 11 Mar 2024 | 7.97 | 8.07 | 7.97 | 8.05 | 7.58 | 5,600 |
| 08 Mar 2024 | 7.92 | 7.97 | 7.88 | 7.88 | 7.42 | 12,700 |
| 07 Mar 2024 | 7.79 | 7.83 | 7.69 | 7.80 | 7.35 | 8,500 |
| 06 Mar 2024 | 7.97 | 8.05 | 7.95 | 7.96 | 7.50 | 12,900 |
| 05 Mar 2024 | 7.70 | 7.79 | 7.67 | 7.73 | 7.28 | 11,100 |
| 04 Mar 2024 | 7.72 | 7.81 | 7.72 | 7.81 | 7.36 | 3,500 |
| 01 Mar 2024 | 7.75 | 7.87 | 7.75 | 7.83 | 7.38 | 9,400 |
| 29 Feb 2024 | 7.73 | 7.80 | 7.69 | 7.69 | 7.25 | 24,500 |
| 28 Feb 2024 | 7.54 | 7.54 | 7.42 | 7.43 | 7.00 | 4,800 |
| 27 Feb 2024 | 7.50 | 7.62 | 7.50 | 7.62 | 7.18 | 19,500 |
| 26 Feb 2024 | 7.68 | 7.68 | 7.55 | 7.60 | 7.16 | 8,200 |
| 23 Feb 2024 | 7.68 | 7.76 | 7.67 | 7.76 | 7.31 | 5,400 |
| 22 Feb 2024 | 7.75 | 7.80 | 7.65 | 7.80 | 7.35 | 15,000 |
| 21 Feb 2024 | 7.78 | 7.78 | 7.74 | 7.74 | 7.29 | 8,300 |
| 20 Feb 2024 | 7.80 | 7.86 | 7.69 | 7.86 | 7.41 | 12,800 |
| 16 Feb 2024 | 7.76 | 7.85 | 7.72 | 7.76 | 7.31 | 20,000 |
| 15 Feb 2024 | 7.72 | 7.77 | 7.69 | 7.74 | 7.29 | 15,800 |
| 14 Feb 2024 | 7.65 | 7.66 | 7.60 | 7.60 | 7.16 | 17,600 |
| 13 Feb 2024 | 7.66 | 7.70 | 7.46 | 7.66 | 7.22 | 6,800 |
| 12 Feb 2024 | 7.63 | 7.67 | 7.55 | 7.66 | 7.22 | 14,600 |
| 09 Feb 2024 | 7.52 | 7.65 | 7.52 | 7.61 | 7.17 | 6,500 |
| 08 Feb 2024 | 7.76 | 7.76 | 7.61 | 7.61 | 7.17 | 10,600 |
| 07 Feb 2024 | 7.74 | 7.78 | 7.71 | 7.71 | 7.26 | 8,100 |
| 06 Feb 2024 | 7.50 | 7.65 | 7.50 | 7.65 | 7.21 | 18,900 |
| 05 Feb 2024 | 7.52 | 7.60 | 7.51 | 7.60 | 7.16 | 40,000 |
| 02 Feb 2024 | 7.54 | 7.58 | 7.49 | 7.50 | 7.07 | 6,700 |
| 01 Feb 2024 | 7.72 | 7.80 | 7.69 | 7.80 | 7.35 | 12,700 |
| 31 Jan 2024 | 7.70 | 7.75 | 7.68 | 7.75 | 7.30 | 2,700 |
| 30 Jan 2024 | 7.58 | 7.66 | 7.54 | 7.66 | 7.22 | 7,000 |
| 29 Jan 2024 | 7.49 | 7.61 | 7.47 | 7.54 | 7.10 | 9,000 |
| 26 Jan 2024 | 7.60 | 7.67 | 7.56 | 7.67 | 7.23 | 7,900 |
| 25 Jan 2024 | 7.55 | 7.60 | 7.46 | 7.60 | 7.16 | 3,900 |
| 24 Jan 2024 | 7.63 | 7.67 | 7.56 | 7.56 | 7.12 | 21,400 |
| 23 Jan 2024 | 7.44 | 7.47 | 7.35 | 7.42 | 6.99 | 27,500 |
| 22 Jan 2024 | 7.38 | 7.39 | 7.28 | 7.28 | 6.86 | 9,700 |
| 19 Jan 2024 | 7.36 | 7.50 | 7.36 | 7.42 | 6.99 | 12,500 |
| 18 Jan 2024 | 7.41 | 7.48 | 7.37 | 7.45 | 7.02 | 33,500 |
| 17 Jan 2024 | 7.36 | 7.47 | 7.36 | 7.43 | 7.00 | 12,400 |
| 16 Jan 2024 | 7.71 | 7.71 | 7.60 | 7.60 | 7.16 | 13,300 |
| 12 Jan 2024 | 7.84 | 7.84 | 7.71 | 7.79 | 7.34 | 5,900 |
| 11 Jan 2024 | 7.63 | 7.69 | 7.57 | 7.57 | 7.13 | 7,700 |
| 10 Jan 2024 | 7.68 | 7.70 | 7.56 | 7.68 | 7.24 | 9,300 |
| 09 Jan 2024 | 7.80 | 7.80 | 7.60 | 7.61 | 7.17 | 49,400 |
| 08 Jan 2024 | 7.74 | 7.79 | 7.64 | 7.79 | 7.34 | 8,200 |
| 05 Jan 2024 | 7.32 | 7.77 | 7.32 | 7.71 | 7.26 | 6,800 |
| 04 Jan 2024 | 7.48 | 7.64 | 7.48 | 7.58 | 7.14 | 133,900 |
| 03 Jan 2024 | 7.60 | 7.63 | 7.50 | 7.53 | 7.09 | 12,300 |
| 02 Jan 2024 | 7.98 | 7.98 | 7.77 | 7.77 | 7.32 | 7,800 |
| 29 Dec 2023 | 7.95 | 8.02 | 7.88 | 7.91 | 7.45 | 8,800 |
| 28 Dec 2023 | 7.80 | 7.86 | 7.79 | 7.81 | 7.36 | 14,700 |
| 27 Dec 2023 | 7.83 | 7.90 | 7.80 | 7.84 | 7.39 | 8,100 |
| 26 Dec 2023 | 7.38 | 7.73 | 7.38 | 7.70 | 7.25 | 4,400 |
| 22 Dec 2023 | 7.33 | 7.79 | 7.33 | 7.68 | 7.24 | 29,400 |
| 21 Dec 2023 | 7.28 | 7.59 | 7.28 | 7.59 | 7.15 | 28,000 |
| 20 Dec 2023 | 7.55 | 7.61 | 7.43 | 7.43 | 7.00 | 28,700 |
| 19 Dec 2023 | 7.48 | 7.55 | 7.40 | 7.40 | 6.97 | 15,500 |
| 18 Dec 2023 | 7.38 | 7.39 | 7.32 | 7.33 | 6.91 | 715,300 |
| 15 Dec 2023 | 8.12 | 8.12 | 8.00 | 8.01 | 7.55 | 21,700 |
| 14 Dec 2023 | 8.02 | 8.16 | 7.76 | 7.98 | 7.52 | 860,400 |
| 13 Dec 2023 | 7.40 | 7.65 | 7.37 | 7.63 | 7.19 | 11,400 |
| 12 Dec 2023 | 7.20 | 7.33 | 7.20 | 7.20 | 6.78 | 30,500 |
| 11 Dec 2023 | 7.21 | 7.37 | 7.21 | 7.37 | 6.94 | 27,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.