Safari Investments RSA Limited (SAR.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
As of 04:13PM SAST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | 109 |
| May 06, 2024 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | - |
| May 03, 2024 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | - |
| May 02, 2024 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | - |
| Apr 30, 2024 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | - |
| Apr 29, 2024 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 85 |
| Apr 26, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| Apr 25, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| Apr 24, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| Apr 23, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| Apr 22, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| Apr 19, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 390 |
| Apr 18, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| Apr 17, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 1,087 |
| Apr 16, 2024 | 534.00 | 534.00 | 521.00 | 521.00 | 521.00 | 27,741 |
| Apr 15, 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| Apr 12, 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | - |
| Apr 11, 2024 | 535.00 | 535.00 | 534.00 | 534.00 | 534.00 | 4,317 |
| Apr 10, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| Apr 09, 2024 | 535.00 | 570.00 | 535.00 | 570.00 | 570.00 | 1,393 |
| Apr 08, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Apr 05, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Apr 04, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Apr 03, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Apr 02, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Mar 28, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Mar 27, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Mar 26, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1,021 |
| Mar 25, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 46 |
| Mar 22, 2024 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | - |
| Mar 20, 2024 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | - |
| Mar 19, 2024 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | - |
| Mar 18, 2024 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | - |
| Mar 15, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Mar 14, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Mar 13, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Mar 12, 2024 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | - |
| Mar 11, 2024 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 3,000 |
| Mar 08, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Mar 07, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 2,306 |
| Mar 06, 2024 | 565.00 | 560.00 | 560.00 | 565.00 | 565.00 | 807,069 |
| Mar 05, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 1,501 |
| Mar 04, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Mar 01, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Feb 29, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Feb 28, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Feb 27, 2024 | 545.00 | 565.00 | 545.00 | 565.00 | 565.00 | 119,125 |
| Feb 26, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 4,999 |
| Feb 23, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
| Feb 22, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
| Feb 21, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
| Feb 20, 2024 | 540.00 | 564.00 | 521.00 | 540.00 | 540.00 | 3,264 |
| Feb 19, 2024 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - |
| Feb 16, 2024 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 3,000 |
| Feb 15, 2024 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | - |
| Feb 14, 2024 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | - |
| Feb 13, 2024 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | - |
| Feb 12, 2024 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | - |
| Feb 09, 2024 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | - |
| Feb 08, 2024 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | - |
| Feb 07, 2024 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | - |
| Feb 06, 2024 | 5.65 | 5.64 | 5.64 | 5.64 | 5.64 | 3,500 |
| Feb 05, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Feb 02, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Feb 01, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Jan 31, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Jan 30, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Jan 29, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 4,086,014 |
| Jan 26, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Jan 25, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Jan 24, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Jan 23, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Jan 22, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Jan 19, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Jan 18, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Jan 17, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| Jan 16, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 885 |
| Jan 15, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Jan 12, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Jan 11, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Jan 10, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Jan 09, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Jan 08, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 21,198 |
| Jan 05, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Jan 04, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Jan 03, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Jan 02, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Dec 29, 2023 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Dec 28, 2023 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Dec 27, 2023 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 3,802 |
| Dec 22, 2023 | 599.00 | 599.00 | 598.00 | 599.00 | 599.00 | 25,000 |
| Dec 21, 2023 | 550.00 | 550.00 | 525.00 | 525.00 | 525.00 | 149,722 |
| Dec 20, 2023 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | 3,100 |
| Dec 19, 2023 | 598.00 | 598.00 | 561.00 | 561.00 | 561.00 | 15,140 |
| Dec 18, 2023 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | - |
| Dec 14, 2023 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | 2,000 |
| Dec 13, 2023 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | - |
| Dec 12, 2023 | 560.00 | 561.00 | 560.00 | 561.00 | 561.00 | 30 |
| Dec 11, 2023 | 598.00 | 598.00 | 560.00 | 560.00 | 560.00 | 1,395 |
| Dec 08, 2023 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.