Standard Bank Group Limited ZAR0.1 NON RED NON CUM NON PTG PRF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 8,431.00 | 8,505.00 | 8,430.00 | 8,495.00 | 8,495.00 | 28,143 |
| 2024-05-23 | 8,500.00 | 8,510.00 | 8,425.00 | 8,500.00 | 8,500.00 | 16,983 |
| 2024-05-22 | 8,450.00 | 8,500.00 | 8,450.00 | 8,500.00 | 8,500.00 | 10,300 |
| 2024-05-21 | 8,450.00 | 8,500.00 | 8,450.00 | 8,450.00 | 8,450.00 | 26,194 |
| 2024-05-20 | 8,406.00 | 8,496.00 | 8,406.00 | 8,485.00 | 8,485.00 | 10,708 |
| 2024-05-17 | 8,425.00 | 8,496.00 | 8,300.00 | 8,496.00 | 8,496.00 | 14,676 |
| 2024-05-16 | 8,425.00 | 8,497.00 | 8,425.00 | 8,497.00 | 8,497.00 | 1,650 |
| 2024-05-15 | 8,426.00 | 8,496.00 | 8,425.00 | 8,496.00 | 8,496.00 | 9,200 |
| 2024-05-14 | 8,450.00 | 8,498.00 | 8,400.00 | 8,492.00 | 8,492.00 | 5,134 |
| 2024-05-13 | 8,537.00 | 8,537.00 | 8,440.00 | 8,450.00 | 8,450.00 | 18,657 |
| 2024-05-10 | 8,451.00 | 8,549.00 | 8,400.00 | 8,537.00 | 8,537.00 | 28,693 |
| 2024-05-09 | 8,443.00 | 8,585.00 | 8,443.00 | 8,574.00 | 8,574.00 | 24,273 |
| 2024-05-08 | 8,500.00 | 8,610.00 | 8,500.00 | 8,550.00 | 8,550.00 | 16,966 |
| 2024-05-07 | 8,550.00 | 8,609.00 | 8,500.00 | 8,516.00 | 8,516.00 | 38,476 |
| 2024-05-06 | 8,601.00 | 8,628.00 | 8,600.00 | 8,605.00 | 8,605.00 | 11,274 |
| 2024-05-03 | 8,500.00 | 8,650.00 | 8,500.00 | 8,620.00 | 8,620.00 | 16,833 |
| 2024-05-02 | 8,474.00 | 8,650.00 | 8,400.00 | 8,650.00 | 8,650.00 | 31,890 |
| 2024-04-30 | 8,281.00 | 8,474.00 | 8,281.00 | 8,474.00 | 8,474.00 | 19,237 |
| 2024-04-29 | 8,299.00 | 8,395.00 | 8,281.00 | 8,390.00 | 8,390.00 | 15,244 |
| 2024-04-26 | 8,225.00 | 8,265.00 | 8,225.00 | 8,265.00 | 8,265.00 | 58,969 |
| 2024-04-25 | 8,299.00 | 8,299.00 | 8,200.00 | 8,225.00 | 8,225.00 | 21,058 |
| 2024-04-24 | 8,354.00 | 8,354.00 | 8,250.00 | 8,250.00 | 8,250.00 | 6,448 |
| 2024-04-23 | 8,225.00 | 8,300.00 | 8,200.00 | 8,250.00 | 8,250.00 | 15,565 |
| 2024-04-22 | 8,243.00 | 8,315.00 | 8,220.00 | 8,220.00 | 8,220.00 | 24,629 |
| 2024-04-19 | 8,230.00 | 8,230.00 | 8,200.00 | 8,210.00 | 8,210.00 | 25,493 |
| 2024-04-18 | 8,320.00 | 8,320.00 | 8,240.00 | 8,275.00 | 8,275.00 | 8,751 |
| 2024-04-17 | 8,250.00 | 8,389.00 | 8,201.00 | 8,329.00 | 8,329.00 | 11,610 |
| 2024-04-16 | 8,300.00 | 8,349.00 | 8,055.00 | 8,250.00 | 8,250.00 | 20,996 |
| 2024-04-15 | 8,399.00 | 8,399.00 | 7,999.00 | 8,250.00 | 8,250.00 | 26,077 |
| 2024-04-12 | 8,393.00 | 8,393.00 | 8,260.00 | 8,375.00 | 8,375.00 | 21,238 |
| 2024-04-11 | 8,235.00 | 8,400.00 | 8,235.00 | 8,262.00 | 8,262.00 | 8,963 |
| 2024-04-10 | 8,420.00 | 8,450.00 | 8,231.00 | 8,396.00 | 8,396.00 | 73,020 |
| 2024-04-09 | 8,450.00 | 8,500.00 | 8,450.00 | 8,450.00 | 8,450.00 | 27,954 |
| 2024-04-08 | 8,450.00 | 8,475.00 | 8,420.00 | 8,420.00 | 8,420.00 | 97,789 |
| 2024-04-05 | 8,421.00 | 8,628.00 | 8,421.00 | 8,475.00 | 8,475.00 | 35,383 |
| 2024-04-04 | 8,500.00 | 8,660.00 | 8,421.00 | 8,450.00 | 8,450.00 | 12,977 |
| 2024-04-03 | 8,376.00 | 8,730.00 | 8,300.00 | 8,730.00 | 8,730.00 | 164,568 |
| 2024-04-02 | 8,650.00 | 8,700.00 | 8,620.00 | 8,650.00 | 8,650.00 | 121,882 |
| 2024-03-28 | 8,616.00 | 8,700.00 | 8,609.00 | 8,659.00 | 8,659.00 | 31,326 |
| 2024-03-27 | 8,640.00 | 8,684.00 | 8,620.00 | 8,660.00 | 8,660.00 | 10,598 |
| 2024-03-26 | 8,616.00 | 8,680.00 | 8,615.00 | 8,640.00 | 8,640.00 | 15,814 |
| 2024-03-25 | 8,670.00 | 8,670.00 | 8,593.00 | 8,615.00 | 8,615.00 | 44,404 |
| 2024-03-22 | 8,565.00 | 8,748.00 | 8,555.00 | 8,747.00 | 8,747.00 | 14,441 |
| 2024-03-20 | 8,565.00 | 8,600.00 | 8,561.00 | 8,565.00 | 8,565.00 | 25,398 |
| 2024-03-19 | 8,550.00 | 8,625.00 | 8,550.00 | 8,555.00 | 8,555.00 | 40,059 |
| 2024-03-18 | 8,505.00 | 8,599.00 | 8,500.00 | 8,552.00 | 8,552.00 | 19,866 |
| 2024-03-15 | 8,615.00 | 8,649.00 | 8,500.00 | 8,500.00 | 8,500.00 | 42,824 |
| 2024-03-14 | 8,660.00 | 8,670.00 | 8,599.00 | 8,615.00 | 8,615.00 | 44,170 |
| 2024-03-13 | 8,700.00 | 8,797.00 | 8,630.00 | 8,651.00 | 8,651.00 | 24,588 |
| 2024-03-12 | 8,701.00 | 8,701.00 | 8,650.00 | 8,699.00 | 8,699.00 | 56,688 |
| 2024-03-11 | 8,861.00 | 8,950.00 | 8,700.00 | 8,700.00 | 8,700.00 | 28,371 |
| 2024-03-08 | 8,790.00 | 9,000.00 | 8,790.00 | 8,825.00 | 8,825.00 | 9,033 |
| 2024-03-07 | 8,725.00 | 8,770.00 | 8,725.00 | 8,770.00 | 8,770.00 | 11,499 |
| 2024-03-06 | 8,701.00 | 8,750.00 | 8,700.00 | 8,725.00 | 8,725.00 | 25,347 |
| 2024-03-05 | 8,700.00 | 8,750.00 | 8,700.00 | 8,700.00 | 8,700.00 | 24,670 |
| 2024-03-04 | 8,681.00 | 9,000.00 | 8,681.00 | 8,771.00 | 8,771.00 | 49,080 |
| 2024-03-01 | 8,660.00 | 8,675.00 | 8,660.00 | 8,660.00 | 8,660.00 | 5,607 |
| 2024-02-29 | 8,651.00 | 8,790.00 | 8,651.00 | 8,790.00 | 8,790.00 | 22,105 |
| 2024-02-28 | 8,730.00 | 8,790.00 | 8,656.00 | 8,665.00 | 8,665.00 | 23,453 |
| 2024-02-27 | 8,630.00 | 8,750.00 | 8,630.00 | 8,724.00 | 8,724.00 | 9,396 |
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.