Standard Bank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 22,848.00 | 23,000.00 | 22,769.00 | 22,900.00 | 20,946.15 | 1,484,884 |
| 2025-08-06 | 23,001.00 | 23,225.00 | 22,721.00 | 22,875.00 | 20,923.28 | 1,524,796 |
| 2025-08-05 | 22,961.00 | 23,355.00 | 22,669.00 | 22,974.00 | 21,013.83 | 2,677,739 |
| 2025-08-04 | 23,441.00 | 23,533.00 | 22,921.00 | 23,192.00 | 21,213.23 | 1,449,532 |
| 2025-08-01 | 23,521.00 | 23,521.00 | 22,920.00 | 23,357.00 | 21,364.16 | 2,178,553 |
| 2025-07-31 | 23,282.00 | 23,712.00 | 23,223.00 | 23,441.00 | 21,440.99 | 3,806,316 |
| 2025-07-30 | 23,000.00 | 23,381.00 | 22,900.00 | 23,347.00 | 21,355.01 | 1,047,849 |
| 2025-07-29 | 22,974.00 | 23,373.00 | 22,897.00 | 23,117.00 | 21,144.63 | 1,460,787 |
| 2025-07-28 | 22,815.00 | 23,039.00 | 22,815.00 | 22,974.00 | 21,013.83 | 1,183,062 |
| 2025-07-25 | 22,950.00 | 23,029.00 | 22,720.00 | 22,844.00 | 20,894.93 | 1,816,952 |
| 2025-07-24 | 22,950.00 | 23,101.00 | 22,878.00 | 23,101.00 | 21,130.00 | 1,234,505 |
| 2025-07-23 | 22,950.00 | 23,082.00 | 22,744.00 | 22,950.00 | 20,991.88 | 1,816,178 |
| 2025-07-22 | 23,349.00 | 23,349.00 | 22,650.00 | 22,801.00 | 20,855.60 | 1,603,876 |
| 2025-07-21 | 23,210.00 | 23,380.00 | 22,957.00 | 23,070.00 | 21,101.64 | 1,597,446 |
| 2025-07-18 | 22,690.00 | 23,309.00 | 22,631.00 | 23,206.00 | 21,226.04 | 1,610,846 |
| 2025-07-17 | 22,439.00 | 22,699.00 | 22,272.00 | 22,699.00 | 20,762.30 | 2,557,051 |
| 2025-07-16 | 22,088.00 | 22,388.00 | 21,808.00 | 22,369.00 | 20,460.45 | 1,448,087 |
| 2025-07-15 | 22,300.00 | 22,300.00 | 22,030.00 | 22,085.00 | 20,200.69 | 1,533,445 |
| 2025-07-14 | 22,117.00 | 22,177.00 | 21,837.00 | 21,992.00 | 20,115.62 | 1,793,742 |
| 2025-07-11 | 22,601.00 | 22,879.00 | 22,004.00 | 22,077.00 | 20,193.37 | 2,501,755 |
| 2025-07-10 | 22,600.00 | 22,896.00 | 22,560.00 | 22,697.00 | 20,760.47 | 1,694,027 |
| 2025-07-09 | 22,600.00 | 22,930.00 | 22,500.00 | 22,748.00 | 20,807.12 | 1,986,431 |
| 2025-07-08 | 22,599.00 | 22,829.00 | 22,393.00 | 22,691.00 | 20,754.98 | 2,028,908 |
| 2025-07-07 | 22,800.00 | 22,846.00 | 22,405.00 | 22,557.00 | 20,632.41 | 1,341,226 |
| 2025-07-04 | 22,850.00 | 22,850.00 | 22,568.00 | 22,650.00 | 20,717.48 | 812,672 |
| 2025-07-03 | 22,465.00 | 22,902.00 | 22,350.00 | 22,829.00 | 20,881.21 | 2,005,281 |
| 2025-07-02 | 23,000.00 | 23,000.00 | 22,344.00 | 22,511.00 | 20,590.34 | 2,265,448 |
| 2025-07-01 | 22,950.00 | 22,991.00 | 22,647.00 | 22,775.00 | 20,831.81 | 1,603,605 |
| 2025-06-30 | 22,851.00 | 22,950.00 | 22,686.00 | 22,753.00 | 20,811.69 | 1,593,347 |
| 2025-06-27 | 22,850.00 | 22,850.00 | 22,513.00 | 22,820.00 | 20,872.97 | 2,245,386 |
| 2025-06-26 | 22,701.00 | 22,991.00 | 22,450.00 | 22,506.00 | 20,585.77 | 2,951,065 |
| 2025-06-25 | 23,468.00 | 23,519.00 | 22,712.00 | 22,789.00 | 20,844.62 | 3,271,082 |
| 2025-06-24 | 22,660.00 | 23,514.00 | 22,660.00 | 23,452.00 | 21,451.05 | 3,342,908 |
| 2025-06-23 | 22,573.00 | 22,842.00 | 22,324.00 | 22,435.00 | 20,520.82 | 2,970,527 |
| 2025-06-20 | 22,550.00 | 22,981.00 | 22,550.00 | 22,740.00 | 20,799.80 | 4,077,937 |
| 2025-06-19 | 22,500.00 | 22,810.00 | 22,356.00 | 22,654.00 | 20,721.14 | 6,025,833 |
| 2025-06-18 | 22,889.00 | 22,889.00 | 22,369.00 | 22,698.00 | 20,761.38 | 2,503,906 |
| 2025-06-17 | 22,586.00 | 23,009.00 | 22,586.00 | 22,708.00 | 20,770.53 | 2,531,844 |
| 2025-06-13 | 23,480.00 | 23,480.00 | 22,641.00 | 22,746.00 | 20,805.29 | 3,266,385 |
| 2025-06-12 | 23,544.00 | 23,645.00 | 23,072.00 | 23,536.00 | 21,527.88 | 2,108,553 |
| 2025-06-11 | 23,800.00 | 23,870.00 | 23,227.00 | 23,332.00 | 21,341.29 | 2,146,995 |
| 2025-06-10 | 23,750.00 | 24,124.00 | 23,478.00 | 23,800.00 | 21,769.36 | 3,963,131 |
| 2025-06-09 | 23,400.00 | 23,766.00 | 23,253.00 | 23,453.00 | 21,451.97 | 3,125,322 |
| 2025-06-06 | 22,950.00 | 23,453.00 | 22,950.00 | 23,406.00 | 21,408.98 | 1,858,884 |
| 2025-06-05 | 23,307.00 | 23,454.00 | 22,991.00 | 23,172.00 | 21,194.94 | 2,200,313 |
| 2025-06-04 | 23,292.00 | 23,371.00 | 23,055.00 | 23,243.00 | 21,259.88 | 1,201,119 |
| 2025-06-03 | 23,002.00 | 23,401.00 | 22,855.00 | 23,067.00 | 21,098.90 | 1,809,812 |
| 2025-06-02 | 23,314.00 | 23,360.00 | 22,760.00 | 23,125.00 | 21,151.95 | 2,488,275 |
| 2025-05-30 | 23,201.00 | 23,850.00 | 23,201.00 | 23,324.00 | 21,333.97 | 7,562,684 |
| 2025-05-29 | 23,226.00 | 23,640.00 | 23,106.00 | 23,509.00 | 21,503.19 | 3,051,102 |
| 2025-05-28 | 22,600.00 | 23,273.00 | 22,600.00 | 23,168.00 | 21,191.28 | 2,346,411 |
| 2025-05-27 | 22,385.00 | 23,053.00 | 22,385.00 | 22,760.00 | 20,818.09 | 1,313,418 |
| 2025-05-26 | 22,710.00 | 22,995.00 | 22,610.00 | 22,871.00 | 20,919.62 | 926,563 |
| 2025-05-23 | 22,600.00 | 22,878.00 | 22,467.00 | 22,657.00 | 20,723.88 | 1,380,063 |
| 2025-05-22 | 22,401.00 | 22,769.00 | 22,266.00 | 22,595.00 | 20,667.17 | 1,642,192 |
| 2025-05-21 | 22,500.00 | 22,936.00 | 22,444.00 | 22,798.00 | 20,852.85 | 2,075,677 |
| 2025-05-20 | 22,850.00 | 22,999.00 | 22,568.00 | 22,699.00 | 20,762.30 | 1,891,176 |
| 2025-05-19 | 23,242.00 | 23,279.00 | 22,590.00 | 22,919.00 | 20,963.53 | 2,351,829 |
| 2025-05-16 | 23,310.00 | 23,489.00 | 23,088.00 | 23,314.00 | 21,324.83 | 1,380,347 |
| 2025-05-15 | 23,044.00 | 23,449.00 | 22,980.00 | 23,428.00 | 21,429.10 | 3,762,616 |
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.