Standard Bank Group Limited ZAR0.1 NON RED NON CUM NON PTG PRF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 9,150.00 | 9,200.00 | 9,120.00 | 9,120.00 | 8,751.49 | 53,705 |
| 2023-03-08 | 9,200.00 | 9,200.00 | 9,150.00 | 9,199.00 | 8,827.30 | 23,789 |
| 2023-03-07 | 9,150.00 | 9,743.00 | 9,115.00 | 9,350.00 | 8,972.20 | 25,754 |
| 2023-03-06 | 9,120.00 | 9,250.00 | 9,120.00 | 9,150.00 | 8,780.28 | 27,402 |
| 2023-03-03 | 9,200.00 | 9,200.00 | 9,109.00 | 9,120.00 | 8,751.49 | 26,427 |
| 2023-03-02 | 9,110.00 | 9,250.00 | 9,110.00 | 9,115.00 | 8,746.69 | 7,681 |
| 2023-03-01 | 9,110.00 | 9,340.00 | 9,110.00 | 9,200.00 | 8,828.26 | 14,898 |
| 2023-02-28 | 9,110.00 | 9,210.00 | 9,110.00 | 9,110.00 | 8,741.90 | 6,886 |
| 2023-02-27 | 9,150.00 | 9,210.00 | 9,101.00 | 9,110.00 | 8,741.90 | 6,218 |
| 2023-02-24 | 9,150.00 | 9,151.00 | 9,150.00 | 9,150.00 | 8,780.28 | 24,245 |
| 2023-02-23 | 9,190.00 | 9,190.00 | 9,151.00 | 9,151.00 | 8,781.24 | 3,943 |
| 2023-02-22 | 9,190.00 | 9,191.00 | 9,190.00 | 9,190.00 | 8,818.66 | 21,219 |
| 2023-02-21 | 9,200.00 | 9,350.00 | 9,190.00 | 9,190.00 | 8,818.66 | 29,194 |
| 2023-02-20 | 9,080.00 | 9,200.00 | 9,050.00 | 9,200.00 | 8,828.26 | 31,422 |
| 2023-02-17 | 9,002.00 | 9,199.00 | 9,000.00 | 9,097.00 | 8,729.42 | 27,323 |
| 2023-02-16 | 9,100.00 | 9,240.00 | 9,100.00 | 9,100.00 | 8,732.30 | 3,270 |
| 2023-02-15 | 9,000.00 | 9,150.00 | 9,000.00 | 9,150.00 | 8,780.28 | 26,362 |
| 2023-02-14 | 9,001.00 | 9,100.00 | 9,000.00 | 9,000.00 | 8,636.34 | 50,508 |
| 2023-02-13 | 9,201.00 | 9,201.00 | 9,000.00 | 9,100.00 | 8,732.30 | 31,422 |
| 2023-02-10 | 9,115.00 | 9,199.00 | 9,102.00 | 9,194.00 | 8,822.50 | 22,598 |
| 2023-02-09 | 9,112.00 | 9,113.00 | 9,111.00 | 9,111.00 | 8,742.86 | 6,220 |
| 2023-02-08 | 9,110.00 | 9,250.00 | 9,100.00 | 9,201.00 | 8,829.22 | 54,561 |
| 2023-02-07 | 9,002.00 | 9,150.00 | 9,002.00 | 9,110.00 | 8,741.90 | 16,044 |
| 2023-02-06 | 9,001.00 | 9,150.00 | 9,001.00 | 9,150.00 | 8,780.28 | 6,047 |
| 2023-02-03 | 9,080.00 | 9,125.00 | 9,080.00 | 9,100.00 | 8,732.30 | 14,668 |
| 2023-02-02 | 9,150.00 | 9,151.00 | 9,080.00 | 9,080.00 | 8,713.11 | 13,255 |
| 2023-02-01 | 9,100.00 | 9,200.00 | 9,100.00 | 9,186.00 | 8,814.82 | 19,931 |
| 2023-01-31 | 9,100.00 | 9,170.00 | 9,100.00 | 9,145.00 | 8,775.48 | 12,276 |
| 2023-01-30 | 9,008.00 | 9,180.00 | 9,007.00 | 9,091.00 | 8,723.66 | 24,003 |
| 2023-01-27 | 9,100.00 | 9,101.00 | 8,872.00 | 9,005.00 | 8,641.14 | 118,830 |
| 2023-01-26 | 8,872.00 | 9,148.00 | 8,872.00 | 9,100.00 | 8,732.30 | 123,701 |
| 2023-01-25 | 8,906.00 | 8,950.00 | 8,872.00 | 8,946.00 | 8,584.52 | 8,455 |
| 2023-01-24 | 8,914.00 | 8,950.00 | 8,914.00 | 8,950.00 | 8,588.36 | 5,034 |
| 2023-01-23 | 8,915.00 | 8,950.00 | 8,910.00 | 8,950.00 | 8,588.36 | 3,796 |
| 2023-01-20 | 8,901.00 | 8,950.00 | 8,901.00 | 8,950.00 | 8,588.36 | 10,936 |
| 2023-01-19 | 8,980.00 | 9,000.00 | 8,950.00 | 8,950.00 | 8,588.36 | 4,339 |
| 2023-01-18 | 8,980.00 | 9,074.00 | 8,980.00 | 9,074.00 | 8,707.35 | 2,317 |
| 2023-01-17 | 9,005.00 | 9,074.00 | 9,000.00 | 9,000.00 | 8,636.34 | 17,888 |
| 2023-01-16 | 8,971.00 | 9,099.00 | 8,971.00 | 9,099.00 | 8,731.34 | 2,604 |
| 2023-01-13 | 9,090.00 | 9,099.00 | 8,950.00 | 9,099.00 | 8,731.34 | 19,963 |
| 2023-01-12 | 9,101.00 | 9,124.00 | 8,950.00 | 9,079.00 | 8,712.15 | 33,197 |
| 2023-01-11 | 9,063.00 | 9,105.00 | 9,063.00 | 9,095.00 | 8,727.50 | 19,207 |
| 2023-01-10 | 9,145.00 | 9,145.00 | 9,050.00 | 9,061.00 | 8,694.88 | 8,160 |
| 2023-01-09 | 9,000.00 | 9,180.00 | 8,999.00 | 9,145.00 | 8,775.48 | 29,793 |
| 2023-01-06 | 8,903.00 | 9,001.00 | 8,903.00 | 9,000.00 | 8,636.34 | 11,094 |
| 2023-01-05 | 8,903.00 | 9,087.00 | 8,903.00 | 8,949.00 | 8,587.40 | 400 |
| 2023-01-04 | 8,994.00 | 9,094.00 | 8,993.00 | 9,094.00 | 8,726.54 | 11,438 |
| 2023-01-03 | 8,903.00 | 8,994.00 | 8,903.00 | 8,994.00 | 8,630.58 | 3,014 |
| 2022-12-30 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,636.34 | 300 |
| 2022-12-29 | 9,043.00 | 9,043.00 | 9,043.00 | 9,043.00 | 8,677.60 | 2 |
| 2022-12-28 | 8,950.00 | 8,999.00 | 8,900.00 | 8,999.00 | 8,635.38 | 11,941 |
| 2022-12-23 | 8,901.00 | 9,040.00 | 8,900.00 | 8,999.00 | 8,635.38 | 18,744 |
| 2022-12-22 | 9,000.00 | 9,044.00 | 9,000.00 | 9,044.00 | 8,678.56 | 5,556 |
| 2022-12-21 | 9,044.00 | 9,044.00 | 9,000.00 | 9,000.00 | 8,636.34 | 15,763 |
| 2022-12-20 | 9,044.00 | 9,045.00 | 8,855.00 | 8,900.00 | 8,540.38 | 22,682 |
| 2022-12-19 | 9,097.00 | 9,097.00 | 8,900.00 | 8,900.00 | 8,540.38 | 72,771 |
| 2022-12-15 | 9,150.00 | 9,150.00 | 8,955.00 | 8,998.00 | 8,634.42 | 47,798 |
| 2022-12-14 | 8,971.00 | 9,150.00 | 8,971.00 | 9,057.00 | 8,691.04 | 16,102 |
| 2022-12-13 | 9,055.00 | 9,100.00 | 9,055.00 | 9,055.00 | 8,689.12 | 6,764 |
| 2022-12-12 | 9,100.00 | 9,150.00 | 9,100.00 | 9,100.00 | 8,732.30 | 5,201 |
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.