Standard Bank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 32,040.00 | 32,218.00 | 31,805.00 | 31,850.00 | 30,965.52 | 1,811,203 |
| 2026-07-21 | 31,800.00 | 32,095.00 | 31,800.00 | 32,087.00 | 31,195.94 | 1,328,589 |
| 2026-07-20 | 32,000.00 | 32,292.00 | 31,717.00 | 31,761.00 | 30,878.99 | 1,698,911 |
| 2026-07-17 | 32,100.00 | 32,390.00 | 31,718.00 | 32,198.00 | 31,303.86 | 1,647,947 |
| 2026-07-16 | 32,100.00 | 32,624.00 | 31,702.00 | 32,352.00 | 31,453.58 | 1,530,086 |
| 2026-07-15 | 32,040.00 | 32,303.00 | 31,781.00 | 32,000.00 | 31,111.36 | 1,483,537 |
| 2026-07-14 | 32,214.00 | 32,232.00 | 31,630.00 | 32,198.00 | 31,303.86 | 1,562,742 |
| 2026-07-13 | 32,300.00 | 32,631.00 | 32,119.00 | 32,212.00 | 31,317.47 | 937,859 |
| 2026-07-10 | 32,243.00 | 32,597.00 | 31,964.00 | 32,448.00 | 31,546.92 | 1,271,972 |
| 2026-07-09 | 32,750.00 | 32,750.00 | 31,934.00 | 31,987.00 | 31,098.72 | 1,561,017 |
| 2026-07-08 | 32,430.00 | 32,549.00 | 31,473.00 | 31,729.00 | 30,847.88 | 1,917,921 |
| 2026-07-07 | 32,470.00 | 32,595.00 | 32,214.00 | 32,305.00 | 31,407.89 | 1,177,206 |
| 2026-07-06 | 31,850.00 | 32,660.00 | 31,850.00 | 32,429.00 | 31,528.44 | 1,872,209 |
| 2026-07-03 | 32,200.00 | 32,570.00 | 31,986.00 | 32,237.00 | 31,341.78 | 805,712 |
| 2026-07-02 | 31,600.00 | 32,404.00 | 31,443.00 | 32,127.00 | 31,234.83 | 2,861,063 |
| 2026-07-01 | 32,500.00 | 32,854.00 | 31,403.00 | 31,430.00 | 30,557.19 | 1,589,052 |
| 2026-06-30 | 32,019.00 | 32,307.00 | 31,675.00 | 32,307.00 | 31,409.83 | 2,543,584 |
| 2026-06-29 | 31,909.00 | 32,429.00 | 31,751.00 | 31,986.00 | 31,097.75 | 1,753,817 |
| 2026-06-26 | 32,544.00 | 32,544.00 | 31,633.00 | 31,808.00 | 30,924.69 | 3,109,469 |
| 2026-06-25 | 31,825.00 | 32,787.00 | 31,797.00 | 32,749.00 | 31,839.56 | 4,166,169 |
| 2026-06-24 | 32,781.00 | 32,854.00 | 31,817.00 | 31,817.00 | 30,933.44 | 4,434,083 |
| 2026-06-23 | 32,682.00 | 32,852.00 | 32,319.00 | 32,811.00 | 31,899.84 | 3,701,204 |
| 2026-06-22 | 33,311.00 | 33,671.00 | 32,541.00 | 32,787.00 | 31,876.50 | 3,008,781 |
| 2026-06-19 | 33,400.00 | 33,814.00 | 33,257.00 | 33,527.00 | 32,595.95 | 5,185,399 |
| 2026-06-18 | 33,000.00 | 33,448.00 | 32,779.00 | 33,448.00 | 32,519.15 | 8,675,875 |
| 2026-06-17 | 32,270.00 | 33,900.00 | 32,052.00 | 33,173.00 | 32,251.78 | 2,797,285 |
| 2026-06-15 | 32,300.00 | 33,053.00 | 32,143.00 | 32,358.00 | 31,459.42 | 1,994,344 |
| 2026-06-12 | 31,559.00 | 32,255.00 | 31,559.00 | 32,061.00 | 31,170.66 | 2,413,535 |
| 2026-06-11 | 31,397.00 | 31,870.00 | 30,943.00 | 31,239.00 | 30,371.49 | 2,390,397 |
| 2026-06-10 | 31,250.00 | 31,609.00 | 31,047.00 | 31,128.00 | 30,263.57 | 1,415,486 |
| 2026-06-09 | 31,248.00 | 31,751.00 | 31,138.00 | 31,393.00 | 30,521.21 | 2,651,919 |
| 2026-06-08 | 30,650.00 | 31,449.00 | 30,459.00 | 31,161.00 | 30,295.66 | 1,992,876 |
| 2026-06-05 | 30,800.00 | 31,060.00 | 30,555.00 | 30,698.00 | 29,845.51 | 1,694,462 |
| 2026-06-04 | 30,400.00 | 30,842.00 | 30,400.00 | 30,600.00 | 29,750.24 | 1,539,376 |
| 2026-06-03 | 30,849.00 | 30,849.00 | 30,400.00 | 30,439.00 | 29,593.71 | 2,965,221 |
| 2026-06-02 | 30,625.00 | 30,891.00 | 30,354.00 | 30,668.00 | 29,816.35 | 2,696,922 |
| 2026-06-01 | 31,446.00 | 31,453.00 | 30,603.00 | 30,603.00 | 29,753.15 | 2,173,123 |
| 2026-05-29 | 31,746.00 | 31,841.00 | 31,356.00 | 31,440.00 | 30,566.91 | 6,900,318 |
| 2026-05-28 | 31,810.00 | 31,969.00 | 31,452.00 | 31,596.00 | 30,718.58 | 2,204,536 |
| 2026-05-27 | 32,000.00 | 32,199.00 | 31,669.00 | 32,197.00 | 31,302.89 | 2,029,134 |
| 2026-05-26 | 31,715.00 | 32,299.00 | 31,405.00 | 32,128.00 | 31,235.80 | 1,844,343 |
| 2026-05-25 | 31,814.00 | 32,200.00 | 31,578.00 | 31,835.00 | 30,950.94 | 1,230,128 |
| 2026-05-22 | 31,521.00 | 31,782.00 | 31,038.00 | 31,398.00 | 30,526.08 | 1,778,366 |
| 2026-05-21 | 31,369.00 | 31,649.00 | 31,085.00 | 31,390.00 | 30,518.30 | 3,139,700 |
| 2026-05-20 | 30,602.00 | 31,376.00 | 30,555.00 | 31,299.00 | 30,429.82 | 2,233,964 |
| 2026-05-19 | 30,600.00 | 30,802.00 | 30,286.00 | 30,601.00 | 29,751.21 | 3,200,017 |
| 2026-05-18 | 30,499.00 | 30,804.00 | 30,105.00 | 30,804.00 | 29,948.57 | 2,112,005 |
| 2026-05-15 | 30,580.00 | 30,672.00 | 30,172.00 | 30,592.00 | 29,742.46 | 2,737,811 |
| 2026-05-14 | 30,381.00 | 30,821.00 | 30,112.00 | 30,821.00 | 29,965.10 | 1,664,610 |
| 2026-05-13 | 30,150.00 | 30,390.00 | 29,705.00 | 30,070.00 | 29,234.95 | 2,782,467 |
| 2026-05-12 | 30,326.00 | 30,434.00 | 29,540.00 | 30,111.00 | 29,274.82 | 3,168,509 |
| 2026-05-11 | 30,647.00 | 30,767.00 | 30,250.00 | 30,388.00 | 29,544.12 | 3,002,288 |
| 2026-05-08 | 31,128.00 | 31,128.00 | 30,369.00 | 30,648.00 | 29,796.90 | 1,693,632 |
| 2026-05-07 | 31,174.00 | 31,533.00 | 30,642.00 | 30,997.00 | 30,136.21 | 2,369,233 |
| 2026-05-06 | 30,567.00 | 31,925.00 | 30,565.00 | 31,130.00 | 30,265.52 | 3,116,671 |
| 2026-05-05 | 30,750.00 | 30,857.00 | 30,096.00 | 30,301.00 | 29,459.54 | 5,359,015 |
| 2026-05-04 | 32,010.00 | 32,191.00 | 30,600.00 | 30,707.00 | 29,854.26 | 3,001,323 |
| 2026-04-30 | 31,461.00 | 32,178.00 | 31,286.00 | 32,049.00 | 31,159.00 | 4,447,593 |
| 2026-04-29 | 31,422.00 | 31,874.00 | 31,400.00 | 31,605.00 | 30,727.33 | 2,330,951 |
| 2026-04-28 | 31,112.00 | 31,731.00 | 31,018.00 | 31,585.00 | 30,707.88 | 2,171,080 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 902.0001 ZAC |
| 2026-04-15 | 878.0000 ZAC |
| 2025-09-10 | 817.0000 ZAC |
| 2025-04-09 | 763.0000 ZAC |
| 2024-09-11 | 744.0000 ZAC |
| 2024-04-10 | 733.0000 ZAC |
| 2023-09-13 | 690.0000 ZAC |
| 2023-04-04 | 691.0000 ZAC |
| 2022-09-14 | 515.0000 ZAC |
| 2022-04-06 | 511.0000 ZAC |
| 2021-09-15 | 360.0000 ZAC |
| 2021-04-14 | 240.0000 ZAC |
| 2020-04-22 | 540.0000 ZAC |
| 2019-09-11 | 454.0000 ZAC |
| 2019-04-10 | 540.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.