Advertisement
Advertisement
U.S. Markets open in 1 hr 36 mins
S&P Futures
4,049.00 -35.25 (-0.86%) Dow Futures
33,846.00 -200.00 (-0.59%) Nasdaq Futures
12,076.50 -145.75 (-1.19%) Russell 2000 Futures
1,902.00 -17.50 (-0.91%) Crude Oil
79.52 -0.16 (-0.20%) Gold
1,941.50 -4.10 (-0.21%)
Safari Investments RSA Limited (SAR.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Follow
As of 09:45AM SAST. Market open.
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | - |
| Jan 26, 2023 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | - |
| Jan 25, 2023 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | 3,000 |
| Jan 24, 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 2,082 |
| Jan 23, 2023 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | - |
| Jan 20, 2023 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | - |
| Jan 19, 2023 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | 7,000 |
| Jan 18, 2023 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | 69 |
| Jan 17, 2023 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 69 |
| Jan 16, 2023 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | - |
| Jan 13, 2023 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | - |
| Jan 12, 2023 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | 6,284 |
| Jan 11, 2023 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | - |
| Jan 10, 2023 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 4,323 |
| Jan 09, 2023 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - |
| Jan 06, 2023 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - |
| Jan 05, 2023 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - |
| Jan 04, 2023 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - |
| Jan 03, 2023 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 439 |
| Dec 30, 2022 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Dec 29, 2022 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 7,758 |
| Dec 28, 2022 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - |
| Dec 23, 2022 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - |
| Dec 22, 2022 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - |
| Dec 21, 2022 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - |
| Dec 20, 2022 | 595.00 | 594.00 | 594.00 | 594.00 | 594.00 | 729 |
| Dec 19, 2022 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 1,012 |
| Dec 15, 2022 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| Dec 14, 2022 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| Dec 13, 2022 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 18,000 |
| Dec 12, 2022 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 1,496 |
| Dec 09, 2022 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| Dec 08, 2022 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 94 |
| Dec 07, 2022 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 10,000 |
| Dec 06, 2022 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 83 |
| Dec 05, 2022 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - |
| Dec 02, 2022 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 10,000 |
| Dec 01, 2022 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| Nov 30, 2022 | 594.00 | 594.00 | 575.00 | 575.00 | 575.00 | 18,417 |
| Nov 29, 2022 | 575.00 | 594.00 | 575.00 | 594.00 | 594.00 | 3,696 |
| Nov 28, 2022 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 464,048 |
| Nov 25, 2022 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1,245 |
| Nov 24, 2022 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Nov 23, 2022 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Nov 22, 2022 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 45 |
| Nov 21, 2022 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | - |
| Nov 18, 2022 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | - |
| Nov 17, 2022 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 3,640 |
| Nov 16, 2022 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Nov 15, 2022 | 553.00 | 560.00 | 553.00 | 560.00 | 560.00 | 4,033 |
| Nov 14, 2022 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | - |
| Nov 11, 2022 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | 380 |
| Nov 10, 2022 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | - |
| Nov 09, 2022 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | 598 |
| Nov 08, 2022 | 560.00 | 560.00 | 553.00 | 560.00 | 560.00 | 6,064 |
| Nov 07, 2022 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Nov 04, 2022 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Nov 03, 2022 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Nov 02, 2022 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Nov 01, 2022 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 103,187 |
| Oct 31, 2022 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | - |
| Oct 28, 2022 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | 15,400 |
| Oct 27, 2022 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Oct 26, 2022 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Oct 25, 2022 | 560.00 | 560.00 | 551.00 | 560.00 | 560.00 | 3,299 |
| Oct 24, 2022 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| Oct 21, 2022 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| Oct 20, 2022 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| Oct 19, 2022 | 550.00 | 560.00 | 550.00 | 550.00 | 550.00 | 32,842 |
| Oct 18, 2022 | 545.00 | 560.00 | 545.00 | 560.00 | 560.00 | 23,557 |
| Oct 17, 2022 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 108,337 |
| Oct 14, 2022 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 15,000 |
| Oct 13, 2022 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 8,000 |
| Oct 12, 2022 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| Oct 11, 2022 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 151,055 |
| Oct 10, 2022 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 10,325 |
| Oct 07, 2022 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 11,688 |
| Oct 06, 2022 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
| Oct 05, 2022 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
| Oct 04, 2022 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 2,363 |
| Oct 03, 2022 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 17,175 |
| Sep 30, 2022 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| Sep 29, 2022 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| Sep 28, 2022 | 526.00 | 550.00 | 526.00 | 550.00 | 550.00 | 100,500 |
| Sep 27, 2022 | 526.00 | 559.00 | 526.00 | 559.00 | 559.00 | 11,413 |
| Sep 26, 2022 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Sep 23, 2022 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Sep 22, 2022 | 516.00 | 560.00 | 516.00 | 560.00 | 560.00 | 11,000 |
| Sep 21, 2022 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | 1,000 |
| Sep 20, 2022 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | 428 |
| Sep 19, 2022 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Sep 16, 2022 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Sep 15, 2022 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1,800 |
| Sep 14, 2022 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | - |
| Sep 13, 2022 | 526.00 | 562.00 | 526.00 | 562.00 | 562.00 | 1,959 |
| Sep 12, 2022 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 1,000 |
| Sep 09, 2022 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Sep 08, 2022 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Sep 07, 2022 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Sep 06, 2022 | 562.00 | 562.00 | 525.00 | 525.00 | 525.00 | 181 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
