Standard Bank Group Limited ZAR0.1 NON RED NON CUM NON PTG PRF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 8,360.00 | 8,679.00 | 8,360.00 | 8,679.00 | 8,679.00 | 26,692 |
| 2023-06-07 | 8,300.00 | 8,389.00 | 8,300.00 | 8,366.00 | 8,366.00 | 18,041 |
| 2023-06-06 | 8,299.00 | 8,310.00 | 8,176.00 | 8,298.00 | 8,298.00 | 144,953 |
| 2023-06-05 | 8,271.00 | 8,400.00 | 8,200.00 | 8,221.00 | 8,221.00 | 47,944 |
| 2023-06-02 | 8,355.00 | 8,355.00 | 8,280.00 | 8,300.00 | 8,300.00 | 38,038 |
| 2023-06-01 | 8,355.00 | 8,500.00 | 8,355.00 | 8,355.00 | 8,355.00 | 13,630 |
| 2023-05-31 | 8,350.00 | 8,355.00 | 8,350.00 | 8,350.00 | 8,350.00 | 5,371 |
| 2023-05-30 | 8,475.00 | 8,475.00 | 8,300.00 | 8,475.00 | 8,475.00 | 19,453 |
| 2023-05-29 | 8,400.00 | 8,467.00 | 8,300.00 | 8,349.00 | 8,349.00 | 34,270 |
| 2023-05-26 | 8,195.00 | 8,300.00 | 8,195.00 | 8,300.00 | 8,300.00 | 34,043 |
| 2023-05-25 | 8,200.00 | 8,200.00 | 8,175.00 | 8,175.00 | 8,175.00 | 54,513 |
| 2023-05-24 | 8,250.00 | 8,300.00 | 8,181.00 | 8,200.00 | 8,200.00 | 81,192 |
| 2023-05-23 | 8,250.00 | 8,250.00 | 8,180.00 | 8,180.00 | 8,180.00 | 18,752 |
| 2023-05-22 | 8,300.00 | 8,300.00 | 8,250.00 | 8,286.00 | 8,286.00 | 35,787 |
| 2023-05-19 | 8,275.00 | 8,390.00 | 8,261.00 | 8,300.00 | 8,300.00 | 22,308 |
| 2023-05-18 | 8,261.00 | 8,324.00 | 8,261.00 | 8,299.00 | 8,299.00 | 16,095 |
| 2023-05-17 | 8,300.00 | 8,325.00 | 8,250.00 | 8,269.00 | 8,269.00 | 21,192 |
| 2023-05-16 | 8,400.00 | 8,400.00 | 8,206.00 | 8,350.00 | 8,350.00 | 65,553 |
| 2023-05-15 | 8,250.00 | 8,440.00 | 8,250.00 | 8,400.00 | 8,400.00 | 38,104 |
| 2023-05-12 | 8,200.00 | 8,462.00 | 8,178.00 | 8,462.00 | 8,462.00 | 63,832 |
| 2023-05-11 | 8,500.00 | 8,500.00 | 8,220.00 | 8,225.00 | 8,225.00 | 93,543 |
| 2023-05-10 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | 25,807 |
| 2023-05-09 | 8,570.00 | 8,799.00 | 8,550.00 | 8,555.00 | 8,555.00 | 165,253 |
| 2023-05-08 | 8,550.00 | 8,700.00 | 8,525.00 | 8,699.00 | 8,699.00 | 61,803 |
| 2023-05-05 | 8,525.00 | 8,575.00 | 8,500.00 | 8,569.00 | 8,569.00 | 127,024 |
| 2023-05-04 | 8,550.00 | 8,595.00 | 8,401.00 | 8,401.00 | 8,401.00 | 50,248 |
| 2023-05-03 | 8,600.00 | 8,699.00 | 8,501.00 | 8,586.00 | 8,586.00 | 56,952 |
| 2023-05-02 | 8,800.00 | 8,800.00 | 8,512.00 | 8,516.00 | 8,516.00 | 231,030 |
| 2023-04-28 | 8,615.00 | 8,998.00 | 8,615.00 | 8,998.00 | 8,998.00 | 8,783 |
| 2023-04-26 | 8,879.00 | 8,879.00 | 8,705.00 | 8,772.00 | 8,772.00 | 18,224 |
| 2023-04-25 | 8,672.00 | 8,800.00 | 8,672.00 | 8,714.00 | 8,714.00 | 9,927 |
| 2023-04-24 | 8,750.00 | 8,799.00 | 8,550.00 | 8,673.00 | 8,673.00 | 32,321 |
| 2023-04-21 | 8,500.00 | 8,900.00 | 8,475.00 | 8,570.00 | 8,570.00 | 347,824 |
| 2023-04-20 | 8,390.00 | 8,580.00 | 8,350.00 | 8,400.00 | 8,400.00 | 199,519 |
| 2023-04-19 | 8,400.00 | 8,590.00 | 8,358.00 | 8,590.00 | 8,590.00 | 106,771 |
| 2023-04-18 | 8,500.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | 108,437 |
| 2023-04-17 | 8,550.00 | 8,600.00 | 8,440.00 | 8,477.00 | 8,477.00 | 68,417 |
| 2023-04-14 | 8,500.00 | 8,599.00 | 8,460.00 | 8,500.00 | 8,500.00 | 60,493 |
| 2023-04-13 | 8,550.00 | 8,575.00 | 8,500.00 | 8,500.00 | 8,500.00 | 79,709 |
| 2023-04-12 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | 26,618 |
| 2023-04-11 | 8,600.00 | 8,601.00 | 8,600.00 | 8,600.00 | 8,600.00 | 36,482 |
| 2023-04-06 | 8,450.00 | 8,600.00 | 8,450.00 | 8,600.00 | 8,600.00 | 43,100 |
| 2023-04-05 | 8,601.00 | 8,601.00 | 8,475.00 | 8,500.00 | 8,500.00 | 145,953 |
| 2023-04-04 | 8,700.00 | 8,700.00 | 8,600.00 | 8,601.00 | 8,601.00 | 90,670 |
| 2023-04-03 | 8,625.00 | 8,745.00 | 8,625.00 | 8,700.00 | 8,700.00 | 99,253 |
| 2023-03-31 | 8,800.00 | 8,800.00 | 8,700.00 | 8,715.00 | 8,715.00 | 64,388 |
| 2023-03-30 | 8,752.00 | 8,850.00 | 8,705.00 | 8,800.00 | 8,800.00 | 10,205 |
| 2023-03-29 | 8,885.00 | 8,885.00 | 8,800.00 | 8,800.00 | 8,800.00 | 9,954 |
| 2023-03-28 | 9,150.00 | 9,150.00 | 9,071.00 | 9,100.00 | 8,732.30 | 111,254 |
| 2023-03-27 | 9,200.00 | 9,337.00 | 9,075.00 | 9,149.00 | 8,779.32 | 36,109 |
| 2023-03-24 | 9,250.00 | 9,350.00 | 9,200.00 | 9,200.00 | 8,828.26 | 11,683 |
| 2023-03-23 | 9,250.00 | 9,369.00 | 9,200.00 | 9,369.00 | 8,990.43 | 17,836 |
| 2023-03-22 | 9,295.00 | 9,500.00 | 9,295.00 | 9,471.00 | 9,088.31 | 29,028 |
| 2023-03-20 | 9,200.00 | 9,279.00 | 9,200.00 | 9,200.00 | 8,828.26 | 8,241 |
| 2023-03-17 | 9,200.00 | 9,297.00 | 9,150.00 | 9,296.00 | 8,920.38 | 53,538 |
| 2023-03-16 | 9,200.00 | 9,250.00 | 9,200.00 | 9,200.00 | 8,828.26 | 16,020 |
| 2023-03-15 | 9,200.00 | 9,299.00 | 9,200.00 | 9,200.00 | 8,828.26 | 23,392 |
| 2023-03-14 | 9,150.00 | 9,589.00 | 9,150.00 | 9,300.00 | 8,924.22 | 7,378 |
| 2023-03-13 | 9,200.00 | 9,200.00 | 9,150.00 | 9,150.00 | 8,780.28 | 8,633 |
| 2023-03-10 | 9,150.00 | 9,490.00 | 9,150.00 | 9,200.00 | 8,828.26 | 17,088 |
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.