Standard Bank Group Limited ZAR0.1 NON RED NON CUM NON PTG PRF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 8,630.00 | 8,779.00 | 8,630.00 | 8,630.00 | 8,630.00 | 7,749 |
| 2024-02-23 | 8,665.00 | 8,700.00 | 8,630.00 | 8,630.00 | 8,630.00 | 114,343 |
| 2024-02-22 | 8,720.00 | 8,749.00 | 8,665.00 | 8,665.00 | 8,665.00 | 7,835 |
| 2024-02-21 | 8,700.00 | 8,725.00 | 8,700.00 | 8,720.00 | 8,720.00 | 5,000 |
| 2024-02-20 | 8,700.00 | 8,700.00 | 8,660.00 | 8,700.00 | 8,700.00 | 38,871 |
| 2024-02-19 | 8,680.00 | 8,700.00 | 8,660.00 | 8,675.00 | 8,675.00 | 11,132 |
| 2024-02-16 | 8,680.00 | 8,730.00 | 8,680.00 | 8,680.00 | 8,680.00 | 3,124 |
| 2024-02-15 | 8,680.00 | 8,749.00 | 8,680.00 | 8,680.00 | 8,680.00 | 5,814 |
| 2024-02-14 | 8,700.00 | 8,720.00 | 8,671.00 | 8,720.00 | 8,720.00 | 22,445 |
| 2024-02-13 | 8,675.00 | 8,700.00 | 8,672.00 | 8,700.00 | 8,700.00 | 5,648 |
| 2024-02-12 | 8,700.00 | 8,720.00 | 8,670.00 | 8,675.00 | 8,675.00 | 15,720 |
| 2024-02-09 | 8,690.00 | 8,720.00 | 8,690.00 | 8,700.00 | 8,700.00 | 4,834 |
| 2024-02-08 | 8,710.00 | 8,719.00 | 8,690.00 | 8,700.00 | 8,700.00 | 4,550 |
| 2024-02-07 | 8,650.00 | 8,710.00 | 8,650.00 | 8,690.00 | 8,690.00 | 13,298 |
| 2024-02-06 | 8,700.00 | 8,700.00 | 8,629.00 | 8,631.00 | 8,631.00 | 1,172 |
| 2024-02-05 | 8,612.00 | 8,700.00 | 8,611.00 | 8,700.00 | 8,700.00 | 7,316 |
| 2024-02-02 | 8,615.00 | 8,698.00 | 8,601.00 | 8,698.00 | 8,698.00 | 13,969 |
| 2024-02-01 | 8,629.00 | 8,629.00 | 8,570.00 | 8,600.00 | 8,600.00 | 27,626 |
| 2024-01-31 | 8,645.00 | 8,645.00 | 8,560.00 | 8,570.00 | 8,570.00 | 42,397 |
| 2024-01-30 | 8,640.00 | 8,640.00 | 8,580.00 | 8,580.00 | 8,580.00 | 5,130 |
| 2024-01-29 | 8,615.00 | 8,615.00 | 8,560.00 | 8,560.00 | 8,560.00 | 23,382 |
| 2024-01-26 | 8,615.00 | 8,699.00 | 8,615.00 | 8,615.00 | 8,615.00 | 5,160 |
| 2024-01-25 | 8,670.00 | 8,680.00 | 8,562.00 | 8,562.00 | 8,562.00 | 17,296 |
| 2024-01-24 | 8,562.00 | 8,650.00 | 8,562.00 | 8,615.00 | 8,615.00 | 13,999 |
| 2024-01-23 | 8,600.00 | 8,750.00 | 8,561.00 | 8,700.00 | 8,700.00 | 21,357 |
| 2024-01-22 | 8,561.00 | 8,679.00 | 8,561.00 | 8,679.00 | 8,679.00 | 3,329 |
| 2024-01-19 | 8,561.00 | 8,561.00 | 8,561.00 | 8,561.00 | 8,561.00 | 1,560 |
| 2024-01-18 | 8,550.00 | 8,600.00 | 8,450.00 | 8,561.00 | 8,561.00 | 21,273 |
| 2024-01-17 | 8,609.00 | 8,615.00 | 8,535.00 | 8,564.00 | 8,564.00 | 36,124 |
| 2024-01-16 | 8,609.00 | 8,628.00 | 8,609.00 | 8,609.00 | 8,609.00 | 1,256 |
| 2024-01-15 | 8,640.00 | 8,640.00 | 8,609.00 | 8,609.00 | 8,609.00 | 5,085 |
| 2024-01-12 | 8,650.00 | 8,750.00 | 8,650.00 | 8,660.00 | 8,660.00 | 3,144 |
| 2024-01-11 | 8,650.00 | 8,700.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,220 |
| 2024-01-10 | 8,660.00 | 8,660.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,235 |
| 2024-01-09 | 8,650.00 | 8,750.00 | 8,609.00 | 8,700.00 | 8,700.00 | 43,513 |
| 2024-01-08 | 8,650.00 | 8,690.00 | 8,650.00 | 8,655.00 | 8,655.00 | 2,907 |
| 2024-01-05 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 18 |
| 2024-01-04 | 8,699.00 | 8,699.00 | 8,650.00 | 8,660.00 | 8,660.00 | 14,448 |
| 2024-01-03 | 8,699.00 | 8,699.00 | 8,655.00 | 8,660.00 | 8,660.00 | 2,909 |
| 2024-01-02 | 8,650.00 | 8,774.00 | 8,650.00 | 8,699.00 | 8,699.00 | 445 |
| 2023-12-29 | 8,790.00 | 8,790.00 | 8,789.00 | 8,789.00 | 8,789.00 | 300 |
| 2023-12-28 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 8,545 |
| 2023-12-27 | 8,600.00 | 8,700.00 | 8,576.00 | 8,700.00 | 8,700.00 | 25,288 |
| 2023-12-22 | 8,600.00 | 8,600.00 | 8,575.00 | 8,600.00 | 8,600.00 | 4,403 |
| 2023-12-21 | 8,595.00 | 8,600.00 | 8,550.00 | 8,550.00 | 8,550.00 | 20,833 |
| 2023-12-20 | 8,550.00 | 8,599.00 | 8,550.00 | 8,551.00 | 8,551.00 | 3,352 |
| 2023-12-19 | 8,600.00 | 8,646.00 | 8,550.00 | 8,555.00 | 8,555.00 | 6,815 |
| 2023-12-18 | 8,600.00 | 8,600.00 | 8,550.00 | 8,550.00 | 8,550.00 | 17,276 |
| 2023-12-14 | 8,590.00 | 8,600.00 | 8,500.00 | 8,576.00 | 8,576.00 | 44,826 |
| 2023-12-13 | 8,580.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | 23,134 |
| 2023-12-12 | 8,590.00 | 8,590.00 | 8,500.00 | 8,500.00 | 8,500.00 | 13,159 |
| 2023-12-11 | 8,500.00 | 8,600.00 | 8,499.00 | 8,590.00 | 8,590.00 | 22,247 |
| 2023-12-08 | 8,499.00 | 8,550.00 | 8,499.00 | 8,550.00 | 8,550.00 | 26,317 |
| 2023-12-07 | 8,575.00 | 8,575.00 | 8,500.00 | 8,531.00 | 8,531.00 | 60,970 |
| 2023-12-06 | 8,600.00 | 8,600.00 | 8,555.00 | 8,575.00 | 8,575.00 | 10,068 |
| 2023-12-05 | 8,550.00 | 8,699.00 | 8,510.00 | 8,555.00 | 8,555.00 | 24,036 |
| 2023-12-04 | 8,501.00 | 8,550.00 | 8,490.00 | 8,544.00 | 8,544.00 | 18,635 |
| 2023-12-01 | 8,400.00 | 8,510.00 | 8,400.00 | 8,500.00 | 8,500.00 | 27,535 |
| 2023-11-30 | 8,400.00 | 8,450.00 | 8,400.00 | 8,400.00 | 8,400.00 | 13,250 |
| 2023-11-29 | 8,400.00 | 8,450.00 | 8,390.00 | 8,442.00 | 8,442.00 | 59,765 |
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.