Standard Bank Group Limited ZAR0.1 NON RED NON CUM NON PTG PRF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 8,449.00 | 8,450.00 | 8,371.00 | 8,425.00 | 8,425.00 | 26,420 |
| 2023-11-27 | 8,340.00 | 8,449.00 | 8,321.00 | 8,410.00 | 8,410.00 | 31,354 |
| 2023-11-24 | 8,311.00 | 8,400.00 | 8,310.00 | 8,400.00 | 8,400.00 | 2,497 |
| 2023-11-23 | 8,399.00 | 8,441.00 | 8,302.00 | 8,302.00 | 8,302.00 | 28,367 |
| 2023-11-22 | 8,375.00 | 8,440.00 | 8,350.00 | 8,399.00 | 8,399.00 | 46,050 |
| 2023-11-21 | 8,437.00 | 8,438.00 | 8,360.00 | 8,373.00 | 8,373.00 | 9,262 |
| 2023-11-20 | 8,350.00 | 8,438.00 | 8,350.00 | 8,438.00 | 8,438.00 | 5,155 |
| 2023-11-17 | 8,380.00 | 8,440.00 | 8,350.00 | 8,440.00 | 8,440.00 | 14,903 |
| 2023-11-16 | 8,361.00 | 8,361.00 | 8,350.00 | 8,350.00 | 8,350.00 | 26,043 |
| 2023-11-15 | 8,354.00 | 8,450.00 | 8,353.00 | 8,361.00 | 8,361.00 | 19,083 |
| 2023-11-14 | 8,361.00 | 8,550.00 | 8,360.00 | 8,550.00 | 8,550.00 | 19,415 |
| 2023-11-13 | 8,450.00 | 8,450.00 | 8,351.00 | 8,351.00 | 8,351.00 | 15,163 |
| 2023-11-10 | 8,450.00 | 8,500.00 | 8,450.00 | 8,450.00 | 8,450.00 | 38,346 |
| 2023-11-09 | 8,450.00 | 8,450.00 | 8,400.00 | 8,400.00 | 8,400.00 | 9,895 |
| 2023-11-08 | 8,400.00 | 8,450.00 | 8,400.00 | 8,450.00 | 8,450.00 | 3,812 |
| 2023-11-07 | 8,400.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | 9,980 |
| 2023-11-06 | 8,450.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | 16,013 |
| 2023-11-03 | 8,450.00 | 8,450.00 | 8,340.00 | 8,450.00 | 8,450.00 | 6,373 |
| 2023-11-02 | 8,390.00 | 8,649.00 | 8,340.00 | 8,340.00 | 8,340.00 | 12,303 |
| 2023-11-01 | 8,340.00 | 8,496.00 | 8,275.00 | 8,399.00 | 8,399.00 | 49,478 |
| 2023-10-31 | 8,325.00 | 8,419.00 | 8,275.00 | 8,275.00 | 8,275.00 | 27,680 |
| 2023-10-30 | 8,549.00 | 8,550.00 | 8,261.00 | 8,325.00 | 8,325.00 | 24,671 |
| 2023-10-27 | 8,320.00 | 8,350.00 | 8,210.00 | 8,338.00 | 8,338.00 | 21,915 |
| 2023-10-26 | 8,379.00 | 8,400.00 | 8,320.00 | 8,320.00 | 8,320.00 | 17,130 |
| 2023-10-25 | 8,390.00 | 8,549.00 | 8,310.00 | 8,311.00 | 8,311.00 | 32,562 |
| 2023-10-24 | 8,401.00 | 8,469.00 | 8,352.00 | 8,390.00 | 8,390.00 | 33,264 |
| 2023-10-23 | 8,350.00 | 8,500.00 | 8,350.00 | 8,353.00 | 8,353.00 | 5,695 |
| 2023-10-20 | 8,400.00 | 8,450.00 | 8,330.00 | 8,450.00 | 8,450.00 | 8,858 |
| 2023-10-19 | 8,500.00 | 8,500.00 | 8,316.00 | 8,400.00 | 8,400.00 | 13,009 |
| 2023-10-18 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | 30,113 |
| 2023-10-17 | 8,551.00 | 8,649.00 | 8,550.00 | 8,600.00 | 8,600.00 | 8,001 |
| 2023-10-16 | 8,580.00 | 8,590.00 | 8,551.00 | 8,551.00 | 8,551.00 | 11,477 |
| 2023-10-13 | 8,580.00 | 8,600.00 | 8,580.00 | 8,580.00 | 8,580.00 | 6,084 |
| 2023-10-12 | 8,551.00 | 8,600.00 | 8,550.00 | 8,550.00 | 8,550.00 | 10,799 |
| 2023-10-11 | 8,599.00 | 8,600.00 | 8,521.00 | 8,600.00 | 8,600.00 | 30,356 |
| 2023-10-10 | 8,520.00 | 8,612.00 | 8,506.00 | 8,612.00 | 8,612.00 | 8,705 |
| 2023-10-09 | 8,648.00 | 8,648.00 | 8,520.00 | 8,581.00 | 8,581.00 | 9,211 |
| 2023-10-06 | 8,696.00 | 8,696.00 | 8,521.00 | 8,521.00 | 8,521.00 | 11,983 |
| 2023-10-05 | 8,700.00 | 8,704.00 | 8,510.00 | 8,533.00 | 8,533.00 | 21,809 |
| 2023-10-04 | 8,788.00 | 8,788.00 | 8,550.00 | 8,550.00 | 8,550.00 | 16,646 |
| 2023-10-03 | 8,750.00 | 8,750.00 | 8,650.00 | 8,650.00 | 8,650.00 | 30,133 |
| 2023-10-02 | 8,736.00 | 8,850.00 | 8,735.00 | 8,800.00 | 8,800.00 | 2,032 |
| 2023-09-29 | 8,726.00 | 8,899.00 | 8,726.00 | 8,899.00 | 8,899.00 | 6,779 |
| 2023-09-28 | 8,755.00 | 8,820.00 | 8,725.00 | 8,725.00 | 8,725.00 | 32,692 |
| 2023-09-27 | 8,800.00 | 8,850.00 | 8,751.00 | 8,800.00 | 8,800.00 | 14,570 |
| 2023-09-26 | 8,735.00 | 8,900.00 | 8,725.00 | 8,731.00 | 8,731.00 | 26,123 |
| 2023-09-22 | 8,725.00 | 8,760.00 | 8,705.00 | 8,730.00 | 8,730.00 | 21,504 |
| 2023-09-21 | 8,725.00 | 8,726.00 | 8,725.00 | 8,725.00 | 8,725.00 | 12,675 |
| 2023-09-20 | 8,700.00 | 8,800.00 | 8,700.00 | 8,746.00 | 8,746.00 | 43,429 |
| 2023-09-19 | 8,600.00 | 8,685.00 | 8,600.00 | 8,650.00 | 8,650.00 | 20,650 |
| 2023-09-18 | 8,575.00 | 8,640.00 | 8,575.00 | 8,640.00 | 8,640.00 | 60,865 |
| 2023-09-15 | 8,432.00 | 8,502.00 | 8,432.00 | 8,500.00 | 8,500.00 | 2,900 |
| 2023-09-14 | 8,501.00 | 8,590.00 | 8,431.00 | 8,490.00 | 8,490.00 | 17,014 |
| 2023-09-13 | 8,500.00 | 8,600.00 | 8,400.00 | 8,501.00 | 8,501.00 | 86,616 |
| 2023-09-12 | 8,385.00 | 8,500.00 | 8,380.00 | 8,425.00 | 8,425.00 | 118,179 |
| 2023-09-11 | 8,330.00 | 8,469.00 | 8,330.00 | 8,434.00 | 8,434.00 | 9,447 |
| 2023-09-08 | 8,475.00 | 8,500.00 | 8,330.00 | 8,330.00 | 8,330.00 | 14,823 |
| 2023-09-07 | 8,385.00 | 8,500.00 | 8,380.00 | 8,405.00 | 8,405.00 | 18,873 |
| 2023-09-06 | 8,380.00 | 8,500.00 | 8,299.00 | 8,380.00 | 8,380.00 | 167,389 |
| 2023-09-05 | 8,650.00 | 8,700.00 | 8,600.00 | 8,615.00 | 8,615.00 | 18,916 |
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.