Standard Bank Group Limited ZAR0.1 NON RED NON CUM NON PTG PRF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 9,055.00 | 9,174.00 | 9,055.00 | 9,174.00 | 8,803.31 | 3,545 |
| 2022-12-08 | 9,100.00 | 9,150.00 | 9,100.00 | 9,150.00 | 8,780.28 | 1,288 |
| 2022-12-07 | 9,000.00 | 9,169.00 | 9,000.00 | 9,100.00 | 8,732.30 | 18,400 |
| 2022-12-06 | 8,950.00 | 9,100.00 | 8,900.00 | 9,000.00 | 8,636.34 | 49,147 |
| 2022-12-05 | 8,995.00 | 8,995.00 | 8,850.00 | 8,950.00 | 8,588.36 | 25,938 |
| 2022-12-02 | 8,811.00 | 8,993.00 | 8,811.00 | 8,992.00 | 8,628.66 | 3,718 |
| 2022-12-01 | 8,995.00 | 8,995.00 | 8,816.00 | 8,968.00 | 8,605.63 | 37,893 |
| 2022-11-30 | 8,851.00 | 8,995.00 | 8,851.00 | 8,995.00 | 8,631.54 | 11,787 |
| 2022-11-29 | 9,000.00 | 9,000.00 | 8,901.00 | 8,901.00 | 8,541.34 | 14,992 |
| 2022-11-28 | 9,055.00 | 9,082.00 | 9,000.00 | 9,029.00 | 8,664.17 | 22,127 |
| 2022-11-25 | 9,100.00 | 9,200.00 | 9,051.00 | 9,053.00 | 8,687.20 | 50,108 |
| 2022-11-24 | 9,025.00 | 9,200.00 | 9,025.00 | 9,194.00 | 8,822.50 | 61,264 |
| 2022-11-23 | 9,198.00 | 9,198.00 | 9,025.00 | 9,025.00 | 8,660.33 | 3,686 |
| 2022-11-22 | 9,002.00 | 9,300.00 | 9,002.00 | 9,197.00 | 8,825.38 | 18,363 |
| 2022-11-21 | 9,050.00 | 9,300.00 | 8,955.00 | 9,100.00 | 8,732.30 | 42,983 |
| 2022-11-18 | 8,962.00 | 9,150.00 | 8,962.00 | 9,050.00 | 8,684.32 | 83,963 |
| 2022-11-17 | 9,445.00 | 9,445.00 | 9,200.00 | 9,255.00 | 8,881.04 | 20,030 |
| 2022-11-16 | 9,380.00 | 9,449.00 | 9,356.00 | 9,448.00 | 9,066.24 | 7,544 |
| 2022-11-15 | 9,356.00 | 9,546.00 | 9,355.00 | 9,400.00 | 9,020.18 | 41,270 |
| 2022-11-14 | 9,456.00 | 9,548.00 | 9,356.00 | 9,400.00 | 9,020.18 | 50,347 |
| 2022-11-11 | 9,500.00 | 9,500.00 | 9,454.00 | 9,454.00 | 9,072.00 | 21,290 |
| 2022-11-10 | 9,450.00 | 9,500.00 | 9,412.00 | 9,500.00 | 9,116.14 | 17,001 |
| 2022-11-09 | 9,525.00 | 9,525.00 | 9,400.00 | 9,480.00 | 9,096.95 | 46,875 |
| 2022-11-08 | 9,562.00 | 9,562.00 | 9,525.00 | 9,560.00 | 9,173.71 | 9,299 |
| 2022-11-07 | 9,565.00 | 9,700.00 | 9,554.00 | 9,600.00 | 9,212.10 | 17,405 |
| 2022-11-04 | 9,676.00 | 9,677.00 | 9,553.00 | 9,556.00 | 9,169.87 | 7,202 |
| 2022-11-03 | 9,630.00 | 9,676.00 | 9,630.00 | 9,676.00 | 9,285.03 | 21,345 |
| 2022-11-02 | 9,550.00 | 9,630.00 | 9,550.00 | 9,630.00 | 9,240.88 | 48,577 |
| 2022-11-01 | 9,550.00 | 9,610.00 | 9,550.00 | 9,610.00 | 9,221.69 | 29,076 |
| 2022-10-31 | 9,575.00 | 9,600.00 | 9,550.00 | 9,550.00 | 9,164.12 | 26,857 |
| 2022-10-28 | 9,525.00 | 9,551.00 | 9,525.00 | 9,550.00 | 9,164.12 | 15,918 |
| 2022-10-27 | 9,515.00 | 9,575.00 | 9,500.00 | 9,525.00 | 9,140.13 | 23,202 |
| 2022-10-26 | 9,500.00 | 9,575.00 | 9,500.00 | 9,516.00 | 9,131.49 | 23,862 |
| 2022-10-25 | 9,500.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,212.10 | 13,648 |
| 2022-10-24 | 9,480.00 | 9,600.00 | 9,480.00 | 9,597.00 | 9,209.22 | 22,884 |
| 2022-10-21 | 9,502.00 | 9,600.00 | 9,500.00 | 9,550.00 | 9,164.12 | 38,438 |
| 2022-10-20 | 9,480.00 | 9,600.00 | 9,480.00 | 9,504.00 | 9,119.98 | 17,823 |
| 2022-10-19 | 9,595.00 | 9,595.00 | 9,450.00 | 9,451.00 | 9,069.12 | 16,551 |
| 2022-10-18 | 9,680.00 | 9,680.00 | 9,650.00 | 9,650.00 | 9,260.08 | 81,845 |
| 2022-10-17 | 9,670.00 | 9,680.00 | 9,600.00 | 9,680.00 | 9,288.86 | 210,703 |
| 2022-10-14 | 9,600.00 | 9,750.00 | 9,600.00 | 9,679.00 | 9,287.90 | 58,634 |
| 2022-10-13 | 9,600.00 | 9,600.00 | 9,351.00 | 9,500.00 | 9,116.14 | 53,585 |
| 2022-10-12 | 9,611.00 | 9,615.00 | 9,526.00 | 9,599.00 | 9,211.14 | 22,192 |
| 2022-10-11 | 9,600.00 | 9,700.00 | 9,600.00 | 9,601.00 | 9,213.06 | 4,816 |
| 2022-10-10 | 9,651.00 | 9,698.00 | 9,251.00 | 9,698.00 | 9,306.14 | 28,044 |
| 2022-10-07 | 9,651.00 | 9,698.00 | 9,650.00 | 9,698.00 | 9,306.14 | 17,241 |
| 2022-10-06 | 9,650.00 | 9,750.00 | 9,201.00 | 9,750.00 | 9,356.04 | 74,401 |
| 2022-10-05 | 9,621.00 | 9,670.00 | 9,621.00 | 9,649.00 | 9,259.12 | 33,441 |
| 2022-10-04 | 9,680.00 | 9,750.00 | 9,620.00 | 9,620.00 | 9,231.29 | 178,229 |
| 2022-10-03 | 9,655.00 | 9,655.00 | 9,600.00 | 9,650.00 | 9,260.08 | 89,066 |
| 2022-09-30 | 9,670.00 | 9,670.00 | 9,635.00 | 9,655.00 | 9,264.87 | 342,510 |
| 2022-09-29 | 9,675.00 | 9,680.00 | 9,660.00 | 9,680.00 | 9,288.86 | 140,069 |
| 2022-09-28 | 9,600.00 | 9,680.00 | 9,600.00 | 9,680.00 | 9,288.86 | 155,846 |
| 2022-09-27 | 9,620.00 | 9,680.00 | 9,620.00 | 9,670.00 | 9,279.27 | 106,797 |
| 2022-09-26 | 9,599.00 | 9,769.00 | 9,550.00 | 9,620.00 | 9,231.29 | 51,698 |
| 2022-09-23 | 9,400.00 | 9,500.00 | 9,400.00 | 9,462.00 | 9,079.67 | 26,203 |
| 2022-09-22 | 9,350.00 | 9,400.00 | 9,254.00 | 9,400.00 | 9,020.18 | 40,146 |
| 2022-09-21 | 9,349.00 | 9,350.00 | 9,252.00 | 9,350.00 | 8,972.20 | 62,000 |
| 2022-09-20 | 9,400.00 | 9,450.00 | 9,253.00 | 9,350.00 | 8,972.20 | 78,321 |
| 2022-09-19 | 9,350.00 | 9,489.00 | 9,350.00 | 9,397.00 | 9,017.30 | 21,358 |
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.