Standard Bank Group Limited ZAR0.1 NON RED NON CUM NON PTG PRF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 8,630.00 | 8,645.00 | 8,600.00 | 8,600.00 | 8,600.00 | 37,758 |
| 2023-09-01 | 8,639.00 | 8,640.00 | 8,610.00 | 8,621.00 | 8,621.00 | 40,720 |
| 2023-08-31 | 8,635.00 | 8,635.00 | 8,610.00 | 8,610.00 | 8,610.00 | 9,133 |
| 2023-08-30 | 8,450.00 | 8,650.00 | 8,450.00 | 8,640.00 | 8,640.00 | 68,182 |
| 2023-08-29 | 8,450.00 | 8,585.00 | 8,450.00 | 8,575.00 | 8,575.00 | 24,171 |
| 2023-08-28 | 8,450.00 | 8,500.00 | 8,385.00 | 8,450.00 | 8,450.00 | 17,236 |
| 2023-08-25 | 8,450.00 | 8,640.00 | 8,385.00 | 8,450.00 | 8,450.00 | 38,612 |
| 2023-08-24 | 8,450.00 | 8,450.00 | 8,385.00 | 8,450.00 | 8,450.00 | 30,150 |
| 2023-08-23 | 8,515.00 | 8,520.00 | 8,405.00 | 8,450.00 | 8,450.00 | 64,528 |
| 2023-08-22 | 8,511.00 | 8,560.00 | 8,459.00 | 8,459.00 | 8,459.00 | 22,784 |
| 2023-08-21 | 8,550.00 | 8,575.00 | 8,520.00 | 8,520.00 | 8,520.00 | 24,382 |
| 2023-08-18 | 8,565.00 | 8,640.00 | 8,540.00 | 8,639.00 | 8,639.00 | 17,086 |
| 2023-08-17 | 8,599.00 | 8,600.00 | 8,565.00 | 8,565.00 | 8,565.00 | 14,473 |
| 2023-08-16 | 8,540.00 | 8,599.00 | 8,500.00 | 8,577.00 | 8,577.00 | 6,329 |
| 2023-08-15 | 8,600.00 | 8,600.00 | 8,386.00 | 8,540.00 | 8,540.00 | 13,070 |
| 2023-08-14 | 8,675.00 | 8,747.00 | 8,629.00 | 8,630.00 | 8,630.00 | 48,543 |
| 2023-08-11 | 8,675.00 | 8,760.00 | 8,655.00 | 8,655.00 | 8,655.00 | 9,060 |
| 2023-08-10 | 8,850.00 | 8,850.00 | 8,655.00 | 8,662.00 | 8,662.00 | 4,955 |
| 2023-08-08 | 8,655.00 | 8,840.00 | 8,650.00 | 8,840.00 | 8,840.00 | 31,683 |
| 2023-08-07 | 8,650.00 | 8,850.00 | 8,650.00 | 8,850.00 | 8,850.00 | 18,597 |
| 2023-08-04 | 8,700.00 | 8,700.00 | 8,650.00 | 8,650.00 | 8,650.00 | 12,715 |
| 2023-08-03 | 8,660.00 | 8,695.00 | 8,630.00 | 8,630.00 | 8,630.00 | 16,541 |
| 2023-08-02 | 8,680.00 | 8,700.00 | 8,640.00 | 8,660.00 | 8,660.00 | 26,812 |
| 2023-08-01 | 8,750.00 | 8,750.00 | 8,680.00 | 8,680.00 | 8,680.00 | 8,536 |
| 2023-07-31 | 8,630.00 | 8,710.00 | 8,630.00 | 8,660.00 | 8,660.00 | 3,799 |
| 2023-07-28 | 8,750.00 | 8,751.00 | 8,650.00 | 8,650.00 | 8,650.00 | 3,581 |
| 2023-07-27 | 8,700.00 | 8,720.00 | 8,650.00 | 8,675.00 | 8,675.00 | 22,840 |
| 2023-07-26 | 8,680.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | 15,711 |
| 2023-07-25 | 8,650.00 | 8,700.00 | 8,650.00 | 8,680.00 | 8,680.00 | 3,064 |
| 2023-07-24 | 8,650.00 | 8,650.00 | 8,630.00 | 8,650.00 | 8,650.00 | 13,680 |
| 2023-07-21 | 8,700.00 | 8,700.00 | 8,650.00 | 8,650.00 | 8,650.00 | 24,655 |
| 2023-07-20 | 8,660.00 | 8,660.00 | 8,630.00 | 8,630.00 | 8,630.00 | 11,742 |
| 2023-07-19 | 8,750.00 | 8,750.00 | 8,635.00 | 8,635.00 | 8,635.00 | 21,623 |
| 2023-07-18 | 8,605.00 | 8,650.00 | 8,605.00 | 8,635.00 | 8,635.00 | 25,585 |
| 2023-07-17 | 8,600.00 | 8,819.00 | 8,600.00 | 8,819.00 | 8,819.00 | 32,717 |
| 2023-07-14 | 8,640.00 | 8,699.00 | 8,630.00 | 8,630.00 | 8,630.00 | 15,998 |
| 2023-07-13 | 8,626.00 | 8,650.00 | 8,626.00 | 8,640.00 | 8,640.00 | 10,590 |
| 2023-07-12 | 8,552.00 | 8,625.00 | 8,552.00 | 8,625.00 | 8,625.00 | 3,598 |
| 2023-07-11 | 8,540.00 | 8,818.00 | 8,539.00 | 8,799.00 | 8,799.00 | 4,677 |
| 2023-07-10 | 8,580.00 | 8,618.00 | 8,540.00 | 8,540.00 | 8,540.00 | 55,980 |
| 2023-07-07 | 8,560.00 | 8,620.00 | 8,500.00 | 8,580.00 | 8,580.00 | 67,514 |
| 2023-07-06 | 8,700.00 | 8,750.00 | 8,600.00 | 8,600.00 | 8,600.00 | 36,649 |
| 2023-07-05 | 8,655.00 | 8,700.00 | 8,655.00 | 8,700.00 | 8,700.00 | 8,137 |
| 2023-07-04 | 8,650.00 | 8,720.00 | 8,650.00 | 8,700.00 | 8,700.00 | 11,857 |
| 2023-07-03 | 8,660.00 | 8,750.00 | 8,650.00 | 8,750.00 | 8,750.00 | 3,610 |
| 2023-06-30 | 8,620.00 | 8,675.00 | 8,620.00 | 8,620.00 | 8,620.00 | 26,050 |
| 2023-06-29 | 8,625.00 | 8,675.00 | 8,620.00 | 8,675.00 | 8,675.00 | 12,898 |
| 2023-06-28 | 8,650.00 | 8,650.00 | 8,620.00 | 8,650.00 | 8,650.00 | 23,185 |
| 2023-06-27 | 8,530.00 | 8,650.00 | 8,510.00 | 8,650.00 | 8,650.00 | 88,318 |
| 2023-06-26 | 8,600.00 | 8,600.00 | 8,530.00 | 8,600.00 | 8,600.00 | 15,405 |
| 2023-06-23 | 8,780.00 | 8,780.00 | 8,599.00 | 8,700.00 | 8,700.00 | 7,739 |
| 2023-06-22 | 8,750.00 | 8,800.00 | 8,600.00 | 8,780.00 | 8,780.00 | 7,364 |
| 2023-06-21 | 8,750.00 | 9,000.00 | 8,653.00 | 8,800.00 | 8,800.00 | 34,832 |
| 2023-06-20 | 8,551.00 | 8,800.00 | 8,551.00 | 8,800.00 | 8,800.00 | 27,060 |
| 2023-06-19 | 8,550.00 | 8,600.00 | 8,525.00 | 8,530.00 | 8,530.00 | 32,402 |
| 2023-06-15 | 8,535.00 | 8,690.00 | 8,525.00 | 8,525.00 | 8,525.00 | 25,157 |
| 2023-06-14 | 8,649.00 | 8,649.00 | 8,500.00 | 8,648.00 | 8,648.00 | 12,984 |
| 2023-06-13 | 8,400.00 | 8,672.00 | 8,400.00 | 8,500.00 | 8,500.00 | 27,011 |
| 2023-06-12 | 8,450.00 | 8,584.00 | 8,302.00 | 8,450.00 | 8,450.00 | 10,961 |
| 2023-06-09 | 8,650.00 | 8,667.00 | 8,410.00 | 8,500.00 | 8,500.00 | 16,098 |
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.