Standard Bank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 30,010.00 | 30,187.00 | 29,456.00 | 29,669.00 | 28,070.59 | 2,096,850 |
| 2026-01-27 | 29,900.00 | 30,428.00 | 29,866.00 | 30,010.00 | 28,393.22 | 3,496,937 |
| 2026-01-26 | 29,620.00 | 29,891.00 | 29,312.00 | 29,800.00 | 28,194.54 | 2,212,740 |
| 2026-01-23 | 29,652.00 | 29,893.00 | 29,215.00 | 29,584.00 | 27,990.17 | 1,600,322 |
| 2026-01-22 | 28,900.00 | 29,975.00 | 28,868.00 | 29,621.00 | 28,025.18 | 2,368,469 |
| 2026-01-21 | 28,906.00 | 29,094.00 | 28,501.00 | 28,900.00 | 27,343.02 | 1,352,361 |
| 2026-01-20 | 28,999.00 | 29,082.00 | 28,617.00 | 28,989.00 | 27,427.23 | 1,828,734 |
| 2026-01-19 | 28,900.00 | 28,959.00 | 28,159.00 | 28,865.00 | 27,309.91 | 1,587,836 |
| 2026-01-16 | 28,822.00 | 29,101.00 | 28,401.00 | 28,862.00 | 27,307.07 | 3,009,908 |
| 2026-01-15 | 28,300.00 | 28,847.00 | 28,300.00 | 28,820.00 | 27,267.33 | 3,416,087 |
| 2026-01-14 | 28,350.00 | 28,350.00 | 27,838.00 | 28,300.00 | 26,775.35 | 2,416,454 |
| 2026-01-13 | 28,929.00 | 28,941.00 | 28,137.00 | 28,279.00 | 26,755.48 | 3,437,519 |
| 2026-01-12 | 29,196.00 | 29,259.00 | 28,555.00 | 28,929.00 | 27,370.46 | 2,770,781 |
| 2026-01-09 | 29,231.00 | 29,584.00 | 29,149.00 | 29,324.00 | 27,744.18 | 1,290,652 |
| 2026-01-08 | 29,195.00 | 29,525.00 | 29,015.00 | 29,281.00 | 27,703.50 | 1,547,424 |
| 2026-01-07 | 29,470.00 | 29,921.00 | 28,906.00 | 29,249.00 | 27,673.22 | 2,777,701 |
| 2026-01-06 | 28,600.00 | 29,749.00 | 28,600.00 | 29,470.00 | 27,882.32 | 2,489,392 |
| 2026-01-05 | 29,255.00 | 29,263.00 | 28,695.00 | 29,083.00 | 27,516.16 | 1,370,370 |
| 2026-01-02 | 29,100.00 | 29,254.00 | 28,721.00 | 29,142.00 | 27,571.99 | 777,873 |
| 2025-12-31 | 28,812.00 | 29,040.00 | 28,642.00 | 29,040.00 | 27,475.48 | 495,083 |
| 2025-12-30 | 28,535.00 | 29,194.00 | 28,535.00 | 28,926.00 | 27,367.62 | 1,177,717 |
| 2025-12-29 | 28,699.00 | 29,300.00 | 28,676.00 | 28,843.00 | 27,289.09 | 955,370 |
| 2025-12-24 | 28,560.00 | 28,932.00 | 28,477.00 | 28,830.00 | 27,276.80 | 360,752 |
| 2025-12-23 | 28,096.00 | 28,656.00 | 28,049.00 | 28,570.00 | 27,030.80 | 1,023,772 |
| 2025-12-22 | 28,500.00 | 28,599.00 | 27,888.00 | 28,226.00 | 26,705.34 | 1,533,472 |
| 2025-12-19 | 28,565.00 | 28,737.00 | 27,132.00 | 28,336.00 | 26,809.41 | 8,670,941 |
| 2025-12-18 | 28,350.00 | 28,838.00 | 27,987.00 | 28,595.00 | 27,054.46 | 9,818,086 |
| 2025-12-17 | 28,200.00 | 28,692.00 | 27,794.00 | 28,396.00 | 26,866.18 | 3,555,722 |
| 2025-12-15 | 27,577.00 | 28,356.00 | 27,577.00 | 28,049.00 | 26,537.87 | 2,855,683 |
| 2025-12-12 | 27,163.00 | 27,999.00 | 27,163.00 | 27,673.00 | 26,182.13 | 2,419,758 |
| 2025-12-11 | 27,176.00 | 27,650.00 | 27,176.00 | 27,568.00 | 26,082.78 | 2,909,948 |
| 2025-12-10 | 27,100.00 | 27,350.00 | 27,100.00 | 27,265.00 | 25,796.11 | 1,654,034 |
| 2025-12-09 | 27,151.00 | 27,457.00 | 27,025.00 | 27,325.00 | 25,852.88 | 2,176,652 |
| 2025-12-08 | 27,754.00 | 27,849.00 | 27,176.00 | 27,230.00 | 25,762.99 | 1,598,408 |
| 2025-12-05 | 27,529.00 | 27,798.00 | 27,451.00 | 27,737.00 | 26,242.68 | 1,659,402 |
| 2025-12-04 | 27,176.00 | 27,600.00 | 27,123.00 | 27,529.00 | 26,045.89 | 2,737,385 |
| 2025-12-03 | 27,096.00 | 27,201.00 | 26,715.00 | 27,100.00 | 25,640.00 | 1,886,311 |
| 2025-12-02 | 26,299.00 | 27,038.00 | 26,176.00 | 26,856.00 | 25,409.14 | 2,169,574 |
| 2025-12-01 | 26,955.00 | 26,955.00 | 25,900.00 | 26,289.00 | 24,872.69 | 3,064,123 |
| 2025-11-28 | 27,300.00 | 27,300.00 | 26,230.00 | 26,362.00 | 24,941.76 | 5,040,881 |
| 2025-11-27 | 26,589.00 | 26,998.00 | 26,425.00 | 26,535.00 | 25,105.44 | 3,234,333 |
| 2025-11-26 | 26,707.00 | 27,352.00 | 26,707.00 | 27,102.00 | 25,641.89 | 1,799,367 |
| 2025-11-25 | 26,400.00 | 26,903.00 | 26,164.00 | 26,589.00 | 25,156.53 | 2,904,340 |
| 2025-11-24 | 27,000.00 | 27,045.00 | 26,301.00 | 26,482.00 | 25,055.29 | 6,878,729 |
| 2025-11-21 | 27,290.00 | 27,290.00 | 26,630.00 | 26,736.00 | 25,295.61 | 3,356,296 |
| 2025-11-20 | 27,105.00 | 27,713.00 | 27,105.00 | 27,400.00 | 25,923.84 | 2,403,285 |
| 2025-11-19 | 27,250.00 | 27,460.00 | 27,133.00 | 27,133.00 | 25,671.22 | 2,318,193 |
| 2025-11-18 | 27,050.00 | 27,394.00 | 26,976.00 | 27,328.00 | 25,855.71 | 3,663,412 |
| 2025-11-17 | 27,103.00 | 27,676.00 | 27,103.00 | 27,403.00 | 25,926.67 | 2,893,689 |
| 2025-11-14 | 26,755.00 | 27,204.00 | 26,704.00 | 27,100.00 | 25,640.00 | 3,139,384 |
| 2025-11-13 | 26,949.00 | 27,765.00 | 26,852.00 | 27,140.00 | 25,677.84 | 3,391,113 |
| 2025-11-12 | 26,005.00 | 27,029.00 | 26,005.00 | 26,975.00 | 25,521.73 | 3,401,076 |
| 2025-11-11 | 26,400.00 | 26,780.00 | 26,192.00 | 26,192.00 | 24,780.92 | 3,814,604 |
| 2025-11-10 | 25,821.00 | 26,582.00 | 25,821.00 | 26,409.00 | 24,986.23 | 3,756,427 |
| 2025-11-07 | 26,000.00 | 26,386.00 | 25,584.00 | 25,800.00 | 24,410.04 | 2,327,529 |
| 2025-11-06 | 25,701.00 | 26,619.00 | 25,538.00 | 26,454.00 | 25,028.80 | 4,645,895 |
| 2025-11-05 | 25,143.00 | 25,944.00 | 24,750.00 | 25,755.00 | 24,367.46 | 3,067,805 |
| 2025-11-04 | 25,489.00 | 25,560.00 | 25,015.00 | 25,377.00 | 24,009.82 | 3,102,199 |
| 2025-11-03 | 25,373.00 | 25,850.00 | 25,373.00 | 25,542.00 | 24,165.93 | 1,222,431 |
| 2025-10-31 | 25,600.00 | 25,711.00 | 25,165.00 | 25,456.00 | 24,084.57 | 2,456,589 |
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.