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