Standard Bank Group Limited ZAR0.1 NON RED NON CUM NON PTG PRF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 9,355.00 | 9,355.00 | 9,251.00 | 9,355.00 | 8,977.00 | 1,847 |
| 2022-09-15 | 9,300.00 | 9,355.00 | 9,300.00 | 9,350.00 | 8,972.20 | 30,221 |
| 2022-09-14 | 9,300.00 | 9,398.00 | 9,300.00 | 9,301.00 | 8,925.18 | 23,416 |
| 2022-09-13 | 9,350.00 | 9,399.00 | 9,350.00 | 9,355.00 | 8,977.00 | 53,768 |
| 2022-09-12 | 9,350.00 | 9,490.00 | 9,350.00 | 9,350.00 | 8,972.20 | 75,533 |
| 2022-09-09 | 9,324.00 | 9,481.00 | 9,300.00 | 9,350.00 | 8,972.20 | 15,170 |
| 2022-09-08 | 9,325.00 | 9,325.00 | 9,250.00 | 9,300.00 | 8,924.22 | 25,542 |
| 2022-09-07 | 9,399.00 | 9,485.00 | 9,250.00 | 9,304.00 | 8,928.06 | 49,987 |
| 2022-09-06 | 9,519.00 | 9,520.00 | 9,480.00 | 9,510.00 | 8,843.08 | 19,572 |
| 2022-09-05 | 9,401.00 | 9,445.00 | 9,401.00 | 9,445.00 | 8,782.64 | 1,866 |
| 2022-09-02 | 9,415.00 | 9,429.00 | 9,400.00 | 9,400.00 | 8,740.80 | 18,203 |
| 2022-09-01 | 9,405.00 | 9,424.00 | 9,403.00 | 9,403.00 | 8,743.59 | 2,209 |
| 2022-08-31 | 9,300.00 | 9,500.00 | 9,300.00 | 9,401.00 | 8,741.73 | 20,200 |
| 2022-08-30 | 9,351.00 | 9,450.00 | 9,351.00 | 9,400.00 | 8,740.80 | 24,172 |
| 2022-08-29 | 9,450.00 | 9,450.00 | 9,349.00 | 9,450.00 | 8,787.29 | 26,504 |
| 2022-08-26 | 9,400.00 | 9,400.00 | 9,350.00 | 9,350.00 | 8,694.30 | 2,887 |
| 2022-08-25 | 9,351.00 | 9,508.00 | 9,351.00 | 9,508.00 | 8,841.22 | 2,620 |
| 2022-08-24 | 9,351.00 | 9,351.00 | 9,351.00 | 9,351.00 | 8,695.23 | 1,323 |
| 2022-08-23 | 9,450.00 | 9,450.00 | 9,350.00 | 9,350.00 | 8,694.30 | 26,688 |
| 2022-08-22 | 9,300.00 | 9,400.00 | 9,300.00 | 9,360.00 | 8,703.60 | 16,948 |
| 2022-08-19 | 9,266.00 | 9,399.00 | 9,266.00 | 9,399.00 | 8,739.87 | 1,295 |
| 2022-08-18 | 9,300.00 | 9,301.00 | 9,250.00 | 9,266.00 | 8,616.19 | 21,376 |
| 2022-08-17 | 9,252.00 | 9,300.00 | 9,251.00 | 9,300.00 | 8,647.81 | 10,221 |
| 2022-08-16 | 9,280.00 | 9,325.00 | 9,250.00 | 9,252.00 | 8,603.18 | 33,150 |
| 2022-08-15 | 9,399.00 | 9,599.00 | 9,350.00 | 9,373.00 | 8,715.69 | 15,946 |
| 2022-08-12 | 9,300.00 | 9,399.00 | 9,251.00 | 9,261.00 | 8,611.54 | 14,288 |
| 2022-08-11 | 9,260.00 | 9,350.00 | 9,255.00 | 9,300.00 | 8,647.81 | 1,885 |
| 2022-08-10 | 9,300.00 | 9,300.00 | 9,255.00 | 9,300.00 | 8,647.81 | 11,457 |
| 2022-08-08 | 9,260.00 | 9,599.00 | 9,260.00 | 9,599.00 | 8,925.84 | 5,268 |
| 2022-08-05 | 9,255.00 | 9,300.00 | 9,255.00 | 9,300.00 | 8,647.81 | 13,142 |
| 2022-08-04 | 9,210.00 | 9,299.00 | 9,210.00 | 9,251.00 | 8,602.25 | 26,483 |
| 2022-08-03 | 9,320.00 | 9,320.00 | 9,200.00 | 9,201.00 | 8,555.75 | 1,263 |
| 2022-08-02 | 9,620.00 | 9,749.00 | 9,620.00 | 9,620.00 | 8,945.37 | 34,402 |
| 2022-08-01 | 9,620.00 | 9,800.00 | 9,430.00 | 9,620.00 | 8,945.37 | 22,866 |
| 2022-07-29 | 9,561.00 | 9,651.00 | 9,561.00 | 9,620.00 | 8,945.37 | 29,686 |
| 2022-07-28 | 9,560.00 | 9,700.00 | 9,560.00 | 9,560.00 | 8,889.58 | 14,857 |
| 2022-07-27 | 9,600.00 | 9,700.00 | 9,313.00 | 9,560.00 | 8,889.58 | 32,908 |
| 2022-07-26 | 9,401.00 | 9,600.00 | 9,350.00 | 9,550.00 | 8,880.28 | 19,549 |
| 2022-07-25 | 9,444.00 | 9,450.00 | 9,300.00 | 9,400.00 | 8,740.80 | 3,073 |
| 2022-07-22 | 9,274.00 | 9,495.00 | 9,274.00 | 9,300.00 | 8,647.81 | 152,054 |
| 2022-07-21 | 9,110.00 | 9,274.00 | 9,110.00 | 9,274.00 | 8,623.63 | 3,788 |
| 2022-07-20 | 9,150.00 | 9,200.00 | 9,100.00 | 9,103.00 | 8,464.63 | 29,770 |
| 2022-07-19 | 9,200.00 | 9,236.00 | 9,150.00 | 9,150.00 | 8,508.33 | 33,360 |
| 2022-07-18 | 9,170.00 | 9,236.00 | 9,170.00 | 9,236.00 | 8,588.30 | 5,829 |
| 2022-07-15 | 9,294.00 | 9,295.00 | 9,171.00 | 9,171.00 | 8,527.86 | 4,311 |
| 2022-07-14 | 9,200.00 | 9,300.00 | 9,101.00 | 9,201.00 | 8,555.75 | 37,428 |
| 2022-07-13 | 9,013.00 | 9,180.00 | 9,013.00 | 9,100.00 | 8,461.84 | 3,294 |
| 2022-07-12 | 9,298.00 | 9,300.00 | 9,100.00 | 9,290.00 | 8,638.51 | 3,889 |
| 2022-07-11 | 8,925.00 | 9,299.00 | 8,800.00 | 9,298.00 | 8,645.95 | 51,637 |
| 2022-07-08 | 8,650.00 | 8,980.00 | 8,650.00 | 8,820.00 | 8,201.47 | 24,777 |
| 2022-07-07 | 8,685.00 | 8,685.00 | 8,320.00 | 8,600.00 | 7,996.90 | 50,266 |
| 2022-07-06 | 8,630.00 | 8,675.00 | 8,630.00 | 8,635.00 | 8,029.45 | 8,703 |
| 2022-07-05 | 8,650.00 | 8,779.00 | 8,650.00 | 8,650.00 | 8,043.39 | 27,944 |
| 2022-07-04 | 8,601.00 | 8,657.00 | 8,601.00 | 8,655.00 | 8,048.04 | 4,409 |
| 2022-07-01 | 8,684.00 | 8,798.00 | 8,602.00 | 8,797.00 | 8,180.08 | 18,388 |
| 2022-06-30 | 8,800.00 | 8,800.00 | 8,606.00 | 8,610.00 | 8,006.20 | 6,904 |
| 2022-06-29 | 8,900.00 | 8,900.00 | 8,626.00 | 8,899.00 | 8,274.93 | 3,292 |
| 2022-06-28 | 8,810.00 | 8,983.00 | 8,799.00 | 8,900.00 | 8,275.86 | 4,680 |
| 2022-06-27 | 8,985.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,182.87 | 7,680 |
| 2022-06-24 | 8,810.00 | 8,985.00 | 8,800.00 | 8,985.00 | 8,354.90 | 16,642 |
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.