Standard Bank Group Limited ZAR0.1 NON RED NON CUM NON PTG PRF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 8,920.00 | 9,100.00 | 8,920.00 | 9,000.00 | 9,000.00 | 39,369 |
| 2024-08-20 | 8,851.00 | 9,000.00 | 8,851.00 | 9,000.00 | 9,000.00 | 51,074 |
| 2024-08-19 | 8,950.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | 38,583 |
| 2024-08-16 | 8,980.00 | 9,099.00 | 8,900.00 | 8,901.00 | 8,901.00 | 8,514 |
| 2024-08-15 | 8,994.00 | 9,000.00 | 8,900.00 | 8,980.00 | 8,980.00 | 13,944 |
| 2024-08-14 | 8,900.00 | 8,995.00 | 8,900.00 | 8,995.00 | 8,995.00 | 1,918 |
| 2024-08-13 | 8,903.00 | 8,997.00 | 8,860.00 | 8,997.00 | 8,997.00 | 41,952 |
| 2024-08-12 | 8,850.00 | 8,950.00 | 8,850.00 | 8,900.00 | 8,900.00 | 86,441 |
| 2024-08-08 | 9,000.00 | 9,000.00 | 8,850.00 | 8,950.00 | 8,950.00 | 8,891 |
| 2024-08-07 | 8,950.00 | 9,177.00 | 8,950.00 | 9,000.00 | 9,000.00 | 40,498 |
| 2024-08-06 | 8,850.00 | 8,945.00 | 8,849.00 | 8,900.00 | 8,900.00 | 21,927 |
| 2024-08-05 | 8,815.00 | 8,925.00 | 8,800.00 | 8,924.00 | 8,924.00 | 12,715 |
| 2024-08-02 | 8,800.00 | 8,840.00 | 8,800.00 | 8,810.00 | 8,810.00 | 4,089 |
| 2024-08-01 | 8,810.00 | 8,850.00 | 8,775.00 | 8,800.00 | 8,800.00 | 17,952 |
| 2024-07-31 | 8,800.00 | 8,967.00 | 8,750.00 | 8,899.00 | 8,899.00 | 19,134 |
| 2024-07-30 | 8,751.00 | 9,000.00 | 8,750.00 | 8,974.00 | 8,974.00 | 6,706 |
| 2024-07-29 | 8,675.00 | 8,772.00 | 8,633.00 | 8,720.00 | 8,720.00 | 32,631 |
| 2024-07-26 | 8,713.00 | 8,901.00 | 8,615.00 | 8,663.00 | 8,663.00 | 32,780 |
| 2024-07-25 | 8,700.00 | 8,900.00 | 8,700.00 | 8,780.00 | 8,780.00 | 22,525 |
| 2024-07-24 | 8,860.00 | 8,860.00 | 8,700.00 | 8,700.00 | 8,700.00 | 27,801 |
| 2024-07-23 | 8,631.00 | 8,899.00 | 8,630.00 | 8,800.00 | 8,800.00 | 9,317 |
| 2024-07-22 | 8,611.00 | 8,749.00 | 8,611.00 | 8,630.00 | 8,630.00 | 107,603 |
| 2024-07-19 | 8,670.00 | 8,799.00 | 8,600.00 | 8,799.00 | 8,799.00 | 13,542 |
| 2024-07-18 | 8,701.00 | 8,899.00 | 8,651.00 | 8,670.00 | 8,670.00 | 17,146 |
| 2024-07-17 | 8,701.00 | 8,849.00 | 8,650.00 | 8,650.00 | 8,650.00 | 14,335 |
| 2024-07-16 | 8,701.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | 42,730 |
| 2024-07-15 | 8,700.00 | 8,750.00 | 8,700.00 | 8,700.00 | 8,700.00 | 42,870 |
| 2024-07-12 | 8,752.00 | 8,793.00 | 8,700.00 | 8,700.00 | 8,700.00 | 30,447 |
| 2024-07-11 | 8,800.00 | 8,800.00 | 8,751.00 | 8,793.00 | 8,793.00 | 12,717 |
| 2024-07-10 | 8,700.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 87,450 |
| 2024-07-09 | 8,750.00 | 8,800.00 | 8,655.00 | 8,700.00 | 8,700.00 | 50,384 |
| 2024-07-08 | 8,651.00 | 8,797.00 | 8,651.00 | 8,712.00 | 8,712.00 | 61,220 |
| 2024-07-05 | 8,679.00 | 8,793.00 | 8,521.00 | 8,650.00 | 8,650.00 | 40,369 |
| 2024-07-04 | 8,551.00 | 8,601.00 | 8,551.00 | 8,600.00 | 8,600.00 | 4,853 |
| 2024-07-03 | 8,532.00 | 8,697.00 | 8,525.00 | 8,550.00 | 8,550.00 | 14,043 |
| 2024-07-02 | 8,531.00 | 8,680.00 | 8,531.00 | 8,680.00 | 8,680.00 | 14,477 |
| 2024-07-01 | 8,531.00 | 8,769.00 | 8,520.00 | 8,700.00 | 8,700.00 | 13,575 |
| 2024-06-28 | 8,600.00 | 8,852.00 | 8,510.00 | 8,799.00 | 8,799.00 | 56,837 |
| 2024-06-27 | 8,475.00 | 8,610.00 | 8,475.00 | 8,600.00 | 8,600.00 | 17,766 |
| 2024-06-26 | 8,505.00 | 8,530.00 | 8,480.00 | 8,530.00 | 8,530.00 | 47,423 |
| 2024-06-25 | 8,472.00 | 8,504.00 | 8,472.00 | 8,504.00 | 8,504.00 | 5,803 |
| 2024-06-24 | 8,490.00 | 8,510.00 | 8,434.00 | 8,471.00 | 8,471.00 | 25,565 |
| 2024-06-21 | 8,456.00 | 8,485.00 | 8,450.00 | 8,480.00 | 8,480.00 | 25,664 |
| 2024-06-20 | 8,400.00 | 8,480.00 | 8,400.00 | 8,475.00 | 8,475.00 | 11,307 |
| 2024-06-19 | 8,440.00 | 8,480.00 | 8,366.00 | 8,462.00 | 8,462.00 | 38,088 |
| 2024-06-18 | 8,449.00 | 8,449.00 | 8,321.00 | 8,322.00 | 8,322.00 | 40,237 |
| 2024-06-14 | 8,410.00 | 8,488.00 | 8,410.00 | 8,449.00 | 8,449.00 | 6,783 |
| 2024-06-13 | 8,485.00 | 8,485.00 | 8,321.00 | 8,410.00 | 8,410.00 | 11,680 |
| 2024-06-12 | 8,420.00 | 8,513.00 | 8,310.00 | 8,487.00 | 8,487.00 | 54,080 |
| 2024-06-11 | 8,499.00 | 8,530.00 | 8,420.00 | 8,420.00 | 8,420.00 | 42,041 |
| 2024-06-10 | 8,417.00 | 8,524.00 | 8,417.00 | 8,499.00 | 8,499.00 | 18,498 |
| 2024-06-07 | 8,441.00 | 8,525.00 | 8,386.00 | 8,525.00 | 8,525.00 | 19,785 |
| 2024-06-06 | 8,494.00 | 8,524.00 | 8,378.00 | 8,524.00 | 8,524.00 | 26,166 |
| 2024-06-05 | 8,431.00 | 8,498.00 | 8,375.00 | 8,375.00 | 8,375.00 | 21,117 |
| 2024-06-04 | 8,500.00 | 8,525.00 | 8,401.00 | 8,495.00 | 8,495.00 | 21,306 |
| 2024-06-03 | 8,500.00 | 8,525.00 | 8,500.00 | 8,500.00 | 8,500.00 | 16,903 |
| 2024-05-31 | 8,475.00 | 8,510.00 | 8,475.00 | 8,500.00 | 8,500.00 | 23,678 |
| 2024-05-30 | 8,475.00 | 8,475.00 | 8,450.00 | 8,475.00 | 8,475.00 | 17,400 |
| 2024-05-28 | 8,498.00 | 8,498.00 | 8,402.00 | 8,450.00 | 8,450.00 | 19,994 |
| 2024-05-27 | 8,495.00 | 8,498.00 | 8,451.00 | 8,498.00 | 8,498.00 | 11,474 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-29 | 367.7003 ZAC |
| 2022-09-07 | 294.5518 ZAC |
| 2022-03-30 | 273.9819 ZAC |
| 2021-09-08 | 267.2849 ZAC |
| 2021-04-07 | 272.9300 ZAC |
| 2020-09-09 | 333.0000 ZAC |
| 2020-04-15 | 389.1200 ZAC |
| 2019-09-04 | 391.3800 ZAC |
| 2019-04-03 | 390.2200 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.