Standard Bank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 31,406.00 | 31,881.00 | 31,114.00 | 31,214.00 | 30,347.18 | 1,813,152 |
| 2026-04-23 | 31,412.00 | 31,729.00 | 31,196.00 | 31,465.00 | 30,591.21 | 1,970,196 |
| 2026-04-22 | 32,000.00 | 32,204.00 | 31,515.00 | 31,765.00 | 30,882.88 | 2,598,648 |
| 2026-04-21 | 32,100.00 | 32,131.00 | 31,680.00 | 31,806.00 | 30,922.74 | 1,799,889 |
| 2026-04-20 | 31,600.00 | 32,087.00 | 31,600.00 | 31,936.00 | 31,049.13 | 1,528,325 |
| 2026-04-17 | 31,892.00 | 32,342.00 | 31,620.00 | 32,231.00 | 31,335.94 | 2,469,931 |
| 2026-04-16 | 32,301.00 | 32,301.00 | 31,597.00 | 31,662.00 | 30,782.74 | 2,317,571 |
| 2026-04-15 | 32,000.00 | 32,147.00 | 31,716.00 | 32,147.00 | 31,254.28 | 2,465,580 |
| 2026-04-14 | 32,819.00 | 33,184.00 | 32,360.00 | 32,700.00 | 30,938.30 | 2,637,862 |
| 2026-04-13 | 32,400.00 | 32,779.00 | 32,182.00 | 32,688.00 | 30,926.95 | 1,711,120 |
| 2026-04-10 | 32,737.00 | 32,942.00 | 32,305.00 | 32,886.00 | 31,114.28 | 2,125,674 |
| 2026-04-09 | 33,000.00 | 33,110.00 | 32,155.00 | 32,502.00 | 30,750.97 | 3,160,126 |
| 2026-04-08 | 32,716.00 | 33,676.00 | 32,655.00 | 32,941.00 | 31,166.32 | 7,542,202 |
| 2026-04-07 | 31,032.00 | 31,459.00 | 30,506.00 | 31,190.00 | 29,509.65 | 3,491,941 |
| 2026-04-02 | 30,445.00 | 31,032.00 | 29,727.00 | 31,032.00 | 29,360.16 | 3,454,203 |
| 2026-04-01 | 31,062.00 | 32,037.00 | 30,508.00 | 30,785.00 | 29,126.47 | 4,348,551 |
| 2026-03-31 | 29,855.00 | 30,533.00 | 29,776.00 | 30,445.00 | 28,804.79 | 5,124,894 |
| 2026-03-30 | 29,780.00 | 29,855.00 | 29,165.00 | 29,855.00 | 28,246.57 | 4,543,786 |
| 2026-03-27 | 30,091.00 | 30,266.00 | 29,263.00 | 29,781.00 | 28,176.56 | 3,270,170 |
| 2026-03-26 | 30,335.00 | 30,497.00 | 29,741.00 | 30,090.00 | 28,468.91 | 3,072,844 |
| 2026-03-25 | 29,951.00 | 30,723.00 | 29,951.00 | 30,555.00 | 28,908.86 | 3,986,920 |
| 2026-03-24 | 30,095.00 | 30,095.00 | 29,281.00 | 29,910.00 | 28,298.61 | 3,728,796 |
| 2026-03-23 | 29,200.00 | 30,574.00 | 28,653.00 | 29,960.00 | 28,345.92 | 5,078,418 |
| 2026-03-20 | 29,600.00 | 30,540.00 | 29,499.00 | 29,643.00 | 28,046.00 | 7,169,829 |
| 2026-03-19 | 30,011.00 | 30,376.00 | 29,410.00 | 29,719.00 | 28,117.90 | 15,287,710 |
| 2026-03-18 | 30,650.00 | 31,641.00 | 30,165.00 | 30,421.00 | 28,782.08 | 8,426,365 |
| 2026-03-17 | 30,479.00 | 30,757.00 | 30,173.00 | 30,750.00 | 29,093.36 | 6,720,642 |
| 2026-03-16 | 29,594.00 | 30,579.00 | 29,472.00 | 30,579.00 | 28,931.57 | 6,633,512 |
| 2026-03-13 | 29,536.00 | 29,587.00 | 28,844.00 | 29,439.00 | 27,852.99 | 3,082,475 |
| 2026-03-12 | 29,686.00 | 30,304.00 | 29,361.00 | 29,536.00 | 27,944.76 | 4,001,135 |
| 2026-03-11 | 29,936.00 | 29,986.00 | 28,678.00 | 29,476.00 | 27,887.99 | 2,635,771 |
| 2026-03-10 | 30,239.00 | 30,491.00 | 29,581.00 | 29,868.00 | 28,258.87 | 3,387,651 |
| 2026-03-09 | 28,894.00 | 29,471.00 | 28,434.00 | 29,471.00 | 27,883.26 | 4,111,751 |
| 2026-03-06 | 30,515.00 | 30,797.00 | 28,909.00 | 29,183.00 | 27,610.78 | 3,928,288 |
| 2026-03-05 | 31,679.00 | 31,679.00 | 30,661.00 | 30,715.00 | 29,060.24 | 3,033,364 |
| 2026-03-04 | 30,505.00 | 30,980.00 | 30,239.00 | 30,896.00 | 29,231.49 | 2,853,548 |
| 2026-03-03 | 31,999.00 | 32,059.00 | 30,434.00 | 30,506.00 | 28,862.50 | 5,081,237 |
| 2026-03-02 | 31,810.00 | 32,179.00 | 31,230.00 | 32,042.00 | 30,315.75 | 3,214,097 |
| 2026-02-27 | 32,757.00 | 32,780.00 | 32,096.00 | 32,133.00 | 30,401.85 | 5,531,857 |
| 2026-02-26 | 32,300.00 | 32,699.00 | 32,201.00 | 32,519.00 | 30,767.05 | 4,802,307 |
| 2026-02-25 | 32,287.00 | 32,293.00 | 31,777.00 | 32,194.00 | 30,459.56 | 2,998,707 |
| 2026-02-24 | 32,201.00 | 32,787.00 | 31,798.00 | 32,365.00 | 30,621.35 | 1,965,648 |
| 2026-02-23 | 31,804.00 | 32,393.00 | 31,804.00 | 32,202.00 | 30,467.13 | 1,696,823 |
| 2026-02-20 | 32,365.00 | 32,460.00 | 31,939.00 | 32,003.00 | 30,278.85 | 2,287,545 |
| 2026-02-19 | 32,400.00 | 32,675.00 | 31,944.00 | 32,450.00 | 30,701.77 | 3,391,619 |
| 2026-02-18 | 31,700.00 | 32,641.00 | 31,700.00 | 32,428.00 | 30,680.95 | 2,801,260 |
| 2026-02-17 | 31,200.00 | 31,833.00 | 31,200.00 | 31,748.00 | 30,037.59 | 2,328,762 |
| 2026-02-16 | 31,322.00 | 31,775.00 | 31,259.00 | 31,552.00 | 29,852.15 | 1,469,748 |
| 2026-02-13 | 31,249.00 | 31,731.00 | 31,005.00 | 31,372.00 | 29,681.85 | 2,912,526 |
| 2026-02-12 | 31,499.00 | 31,499.00 | 30,873.00 | 31,377.00 | 29,686.58 | 1,933,309 |
| 2026-02-11 | 31,000.00 | 31,260.00 | 30,830.00 | 31,215.00 | 29,533.30 | 3,105,077 |
| 2026-02-10 | 30,999.00 | 31,360.00 | 30,664.00 | 31,227.00 | 29,544.66 | 2,136,222 |
| 2026-02-09 | 31,490.00 | 31,490.00 | 30,668.00 | 30,887.00 | 29,222.98 | 1,601,776 |
| 2026-02-06 | 31,200.00 | 31,200.00 | 30,606.00 | 30,944.00 | 29,276.90 | 2,308,708 |
| 2026-02-05 | 30,700.00 | 31,005.00 | 30,490.00 | 31,005.00 | 29,334.62 | 2,067,626 |
| 2026-02-04 | 31,006.00 | 31,095.00 | 30,598.00 | 30,845.00 | 29,183.24 | 2,171,396 |
| 2026-02-03 | 30,818.00 | 31,225.00 | 30,590.00 | 30,955.00 | 29,287.31 | 4,563,709 |
| 2026-02-02 | 29,799.00 | 30,810.00 | 29,096.00 | 30,644.00 | 28,993.07 | 3,687,277 |
| 2026-01-30 | 29,817.00 | 30,494.00 | 29,514.00 | 29,873.00 | 28,263.60 | 4,779,719 |
| 2026-01-29 | 29,596.00 | 30,252.00 | 29,596.00 | 29,896.00 | 28,285.36 | 2,828,684 |
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.