Standard Bank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 25,600.00 | 25,711.00 | 25,165.00 | 25,456.00 | 24,084.57 | 2,456,589 |
| 2025-10-30 | 25,600.00 | 25,603.00 | 25,199.00 | 25,337.00 | 23,971.98 | 2,472,112 |
| 2025-10-29 | 25,750.00 | 26,149.00 | 25,590.00 | 25,681.00 | 24,297.45 | 2,638,485 |
| 2025-10-28 | 25,065.00 | 26,042.00 | 25,065.00 | 25,847.00 | 24,454.50 | 2,801,056 |
| 2025-10-27 | 25,400.00 | 25,804.00 | 25,073.00 | 25,307.00 | 23,943.60 | 2,621,146 |
| 2025-10-24 | 25,400.00 | 25,912.00 | 25,396.00 | 25,617.00 | 24,236.89 | 1,902,656 |
| 2025-10-23 | 25,600.00 | 25,719.00 | 25,341.00 | 25,719.00 | 24,333.40 | 1,775,040 |
| 2025-10-22 | 25,305.00 | 25,815.00 | 25,305.00 | 25,719.00 | 24,333.40 | 2,594,390 |
| 2025-10-21 | 25,255.00 | 25,488.00 | 25,105.00 | 25,486.00 | 24,112.95 | 3,239,964 |
| 2025-10-20 | 25,100.00 | 25,593.00 | 25,100.00 | 25,263.00 | 23,901.97 | 2,142,186 |
| 2025-10-17 | 25,010.00 | 25,473.00 | 24,642.00 | 25,179.00 | 23,822.49 | 2,885,419 |
| 2025-10-16 | 25,396.00 | 25,645.00 | 25,223.00 | 25,390.00 | 24,022.12 | 1,571,520 |
| 2025-10-15 | 25,359.00 | 25,697.00 | 25,282.00 | 25,396.00 | 24,027.80 | 2,856,105 |
| 2025-10-14 | 25,395.00 | 25,490.00 | 25,041.00 | 25,300.00 | 23,936.97 | 1,897,472 |
| 2025-10-13 | 25,500.00 | 25,597.00 | 25,107.00 | 25,402.00 | 24,033.48 | 1,854,180 |
| 2025-10-10 | 24,900.00 | 25,815.00 | 24,900.00 | 25,600.00 | 24,220.81 | 4,093,192 |
| 2025-10-09 | 24,586.00 | 25,330.00 | 24,586.00 | 25,246.00 | 23,885.88 | 3,018,311 |
| 2025-10-08 | 24,223.00 | 24,879.00 | 24,190.00 | 24,767.00 | 23,432.69 | 2,076,793 |
| 2025-10-07 | 24,838.00 | 24,990.00 | 24,512.00 | 24,592.00 | 23,267.12 | 2,638,374 |
| 2025-10-06 | 24,649.00 | 25,000.00 | 24,451.00 | 24,934.00 | 23,590.69 | 2,888,149 |
| 2025-10-03 | 23,901.00 | 24,734.00 | 23,899.00 | 24,649.00 | 23,321.04 | 2,482,866 |
| 2025-10-02 | 24,000.00 | 24,277.00 | 23,905.00 | 24,001.00 | 22,707.96 | 2,368,054 |
| 2025-10-01 | 23,503.00 | 24,245.00 | 23,417.00 | 24,063.00 | 22,766.62 | 2,865,958 |
| 2025-09-30 | 23,400.00 | 23,755.00 | 23,351.00 | 23,639.00 | 22,365.46 | 3,263,121 |
| 2025-09-29 | 23,640.00 | 23,755.00 | 23,363.00 | 23,529.00 | 22,261.38 | 2,184,146 |
| 2025-09-26 | 23,700.00 | 23,849.00 | 23,361.00 | 23,640.00 | 22,366.40 | 2,155,350 |
| 2025-09-25 | 24,100.00 | 24,139.00 | 23,585.00 | 23,741.00 | 22,461.96 | 3,152,174 |
| 2025-09-23 | 24,000.00 | 24,511.00 | 23,930.00 | 24,075.00 | 22,777.97 | 1,789,862 |
| 2025-09-22 | 24,341.00 | 24,575.00 | 23,843.00 | 24,099.00 | 22,800.68 | 2,599,989 |
| 2025-09-19 | 24,491.00 | 24,533.00 | 24,047.00 | 24,406.00 | 23,091.14 | 5,208,297 |
| 2025-09-18 | 23,876.00 | 24,607.00 | 23,876.00 | 24,320.00 | 23,009.77 | 7,727,723 |
| 2025-09-17 | 23,999.00 | 24,143.00 | 23,701.00 | 24,143.00 | 22,842.31 | 1,823,669 |
| 2025-09-16 | 24,079.00 | 24,079.00 | 23,550.00 | 23,994.00 | 22,701.33 | 2,574,266 |
| 2025-09-15 | 24,099.00 | 24,099.00 | 23,706.00 | 23,828.00 | 22,544.28 | 1,796,125 |
| 2025-09-12 | 23,875.00 | 24,227.00 | 23,670.00 | 23,931.00 | 22,641.73 | 3,184,500 |
| 2025-09-11 | 24,146.00 | 24,146.00 | 23,400.00 | 23,874.00 | 22,587.80 | 3,264,562 |
| 2025-09-10 | 23,850.00 | 24,109.00 | 23,576.00 | 23,631.00 | 22,357.89 | 2,155,819 |
| 2025-09-09 | 24,588.00 | 24,974.00 | 24,581.00 | 24,581.00 | 22,483.72 | 3,515,700 |
| 2025-09-08 | 24,462.00 | 24,654.00 | 24,000.00 | 24,650.00 | 22,546.84 | 2,408,705 |
| 2025-09-05 | 23,725.00 | 24,286.00 | 23,725.00 | 24,148.00 | 22,087.67 | 2,126,659 |
| 2025-09-04 | 24,050.00 | 24,247.00 | 23,689.00 | 23,759.00 | 21,731.86 | 2,953,237 |
| 2025-09-03 | 24,550.00 | 24,854.00 | 23,823.00 | 23,992.00 | 21,944.98 | 3,217,882 |
| 2025-09-02 | 24,899.00 | 24,899.00 | 24,121.00 | 24,307.00 | 22,233.10 | 2,996,914 |
| 2025-09-01 | 24,866.00 | 25,099.00 | 24,548.00 | 24,665.00 | 22,560.56 | 1,681,759 |
| 2025-08-29 | 25,200.00 | 25,239.00 | 24,822.00 | 24,886.00 | 22,762.70 | 1,816,817 |
| 2025-08-28 | 24,951.00 | 25,428.00 | 24,948.00 | 25,119.00 | 22,975.82 | 2,084,421 |
| 2025-08-27 | 24,815.00 | 24,906.00 | 24,626.00 | 24,839.00 | 22,719.71 | 2,412,941 |
| 2025-08-26 | 25,000.00 | 25,002.00 | 24,579.00 | 24,678.00 | 22,572.45 | 5,407,375 |
| 2025-08-25 | 25,255.00 | 25,483.00 | 25,023.00 | 25,050.00 | 22,912.71 | 2,096,546 |
| 2025-08-22 | 25,399.00 | 25,500.00 | 24,990.00 | 25,500.00 | 23,324.31 | 1,771,392 |
| 2025-08-21 | 24,968.00 | 25,424.00 | 24,789.00 | 24,930.00 | 22,802.95 | 1,975,425 |
| 2025-08-20 | 24,755.00 | 25,289.00 | 24,755.00 | 25,117.00 | 22,973.99 | 2,185,898 |
| 2025-08-19 | 24,650.00 | 25,273.00 | 24,650.00 | 25,017.00 | 22,882.52 | 2,179,106 |
| 2025-08-18 | 25,191.00 | 25,191.00 | 24,660.00 | 24,755.00 | 22,642.88 | 2,593,173 |
| 2025-08-15 | 25,006.00 | 25,399.00 | 24,820.00 | 25,040.00 | 22,903.56 | 2,528,008 |
| 2025-08-14 | 24,204.00 | 25,648.00 | 24,204.00 | 24,911.00 | 22,785.57 | 6,283,922 |
| 2025-08-13 | 23,520.00 | 24,202.00 | 23,520.00 | 24,202.00 | 22,137.06 | 4,574,593 |
| 2025-08-12 | 23,100.00 | 23,643.00 | 23,017.00 | 23,643.00 | 21,625.76 | 1,848,308 |
| 2025-08-11 | 23,200.00 | 23,630.00 | 23,051.00 | 23,250.00 | 21,266.29 | 1,133,296 |
| 2025-08-08 | 22,913.00 | 23,125.00 | 22,850.00 | 23,082.00 | 21,112.62 | 1,132,695 |
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.