Standard Bank Group Limited ZAR0.1 NON RED NON CUM NON PTG PRF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 8,955.00 | 8,985.00 | 8,800.00 | 8,985.00 | 8,354.90 | 2,217 |
| 2022-06-22 | 8,531.00 | 8,840.00 | 8,531.00 | 8,800.00 | 8,182.87 | 49,796 |
| 2022-06-21 | 8,750.00 | 8,750.00 | 8,690.00 | 8,700.00 | 8,089.89 | 4,837 |
| 2022-06-20 | 8,799.00 | 8,899.00 | 8,599.00 | 8,899.00 | 8,274.93 | 5,625 |
| 2022-06-17 | 8,595.00 | 8,800.00 | 8,595.00 | 8,800.00 | 8,182.87 | 3,893 |
| 2022-06-15 | 8,984.00 | 8,984.00 | 8,565.00 | 8,650.00 | 8,043.39 | 13,496 |
| 2022-06-14 | 8,735.00 | 8,983.00 | 8,675.00 | 8,767.00 | 8,152.19 | 14,748 |
| 2022-06-13 | 8,800.00 | 8,847.00 | 8,671.00 | 8,735.00 | 8,122.43 | 8,892 |
| 2022-06-10 | 8,615.00 | 8,997.00 | 8,615.00 | 8,997.00 | 8,366.06 | 77,885 |
| 2022-06-09 | 8,800.00 | 8,810.00 | 8,515.00 | 8,700.00 | 8,089.89 | 9,856 |
| 2022-06-08 | 8,900.00 | 8,900.00 | 8,750.00 | 8,760.00 | 8,145.68 | 14,299 |
| 2022-06-07 | 8,949.00 | 8,949.00 | 8,855.00 | 8,900.00 | 8,275.86 | 4,593 |
| 2022-06-06 | 8,850.00 | 8,949.00 | 8,850.00 | 8,949.00 | 8,321.42 | 5,051 |
| 2022-06-03 | 8,950.00 | 8,950.00 | 8,850.00 | 8,949.00 | 8,321.42 | 19,249 |
| 2022-06-02 | 8,920.00 | 8,949.00 | 8,775.00 | 8,850.00 | 8,229.37 | 7,812 |
| 2022-06-01 | 8,950.00 | 8,950.00 | 8,800.00 | 8,920.00 | 8,294.46 | 3,831 |
| 2022-05-31 | 8,950.00 | 8,955.00 | 8,911.00 | 8,950.00 | 8,322.35 | 14,621 |
| 2022-05-30 | 9,125.00 | 9,125.00 | 9,026.00 | 9,031.00 | 8,397.67 | 3,548 |
| 2022-05-27 | 9,100.00 | 9,125.00 | 9,000.00 | 9,125.00 | 8,485.08 | 17,516 |
| 2022-05-26 | 9,056.00 | 9,125.00 | 9,050.00 | 9,125.00 | 8,485.08 | 34,003 |
| 2022-05-25 | 9,026.00 | 9,125.00 | 9,000.00 | 9,125.00 | 8,485.08 | 32,984 |
| 2022-05-24 | 9,010.00 | 9,130.00 | 8,910.00 | 9,056.00 | 8,420.92 | 61,035 |
| 2022-05-23 | 9,125.00 | 9,125.00 | 9,000.00 | 9,024.00 | 8,391.17 | 21,918 |
| 2022-05-20 | 9,065.00 | 9,125.00 | 9,025.00 | 9,050.00 | 8,415.34 | 19,212 |
| 2022-05-19 | 9,031.00 | 9,130.00 | 9,031.00 | 9,065.00 | 8,429.29 | 12,051 |
| 2022-05-18 | 9,200.00 | 9,200.00 | 9,101.00 | 9,150.00 | 8,508.33 | 7,117 |
| 2022-05-17 | 9,030.00 | 9,150.00 | 9,026.00 | 9,101.00 | 8,462.77 | 9,888 |
| 2022-05-16 | 9,125.00 | 9,200.00 | 9,058.00 | 9,200.00 | 8,554.82 | 47,375 |
| 2022-05-13 | 9,100.00 | 9,124.00 | 9,025.00 | 9,124.00 | 8,484.15 | 16,590 |
| 2022-05-12 | 9,100.00 | 9,149.00 | 9,025.00 | 9,139.00 | 8,498.10 | 5,431 |
| 2022-05-11 | 9,005.00 | 9,139.00 | 9,000.00 | 9,139.00 | 8,498.10 | 26,733 |
| 2022-05-10 | 9,000.00 | 9,200.00 | 8,998.00 | 9,150.00 | 8,508.33 | 35,755 |
| 2022-05-09 | 9,150.00 | 9,150.00 | 9,000.00 | 9,001.00 | 8,369.78 | 2,260 |
| 2022-05-06 | 8,960.00 | 9,000.00 | 8,960.00 | 9,000.00 | 8,368.85 | 7,242 |
| 2022-05-05 | 9,199.00 | 9,199.00 | 8,951.00 | 8,951.00 | 8,323.28 | 4,936 |
| 2022-05-04 | 9,190.00 | 9,200.00 | 9,012.00 | 9,050.00 | 8,415.34 | 46,627 |
| 2022-05-03 | 9,101.00 | 9,170.00 | 9,085.00 | 9,120.00 | 8,480.43 | 14,201 |
| 2022-04-29 | 9,160.00 | 9,200.00 | 9,100.00 | 9,100.00 | 8,461.84 | 15,591 |
| 2022-04-28 | 9,255.00 | 9,255.00 | 9,105.00 | 9,200.00 | 8,554.82 | 18,238 |
| 2022-04-26 | 9,365.00 | 9,448.00 | 9,250.00 | 9,250.00 | 8,601.32 | 21,657 |
| 2022-04-25 | 9,449.00 | 9,449.00 | 9,150.00 | 9,305.00 | 8,652.46 | 3,955 |
| 2022-04-22 | 8,976.00 | 9,239.00 | 8,976.00 | 9,239.00 | 8,591.09 | 198,768 |
| 2022-04-21 | 9,120.00 | 9,150.00 | 9,002.00 | 9,003.00 | 8,371.64 | 10,636 |
| 2022-04-20 | 8,990.00 | 9,248.00 | 8,990.00 | 9,248.00 | 8,599.46 | 1,630 |
| 2022-04-19 | 8,980.00 | 8,990.00 | 8,950.00 | 8,990.00 | 8,359.55 | 25,878 |
| 2022-04-14 | 9,031.00 | 9,040.00 | 8,975.00 | 8,975.00 | 8,345.60 | 16,559 |
| 2022-04-13 | 9,150.00 | 9,250.00 | 9,076.00 | 9,076.00 | 8,439.52 | 15,263 |
| 2022-04-12 | 9,299.00 | 9,300.00 | 9,016.00 | 9,100.00 | 8,461.84 | 56,152 |
| 2022-04-11 | 9,276.00 | 9,299.00 | 9,263.00 | 9,299.00 | 8,646.88 | 14,983 |
| 2022-04-08 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 8,740.80 | 137,775 |
| 2022-04-07 | 9,450.00 | 9,500.00 | 9,400.00 | 9,499.00 | 8,832.85 | 63,242 |
| 2022-04-06 | 9,325.00 | 9,500.00 | 9,263.00 | 9,500.00 | 8,833.78 | 53,857 |
| 2022-04-05 | 9,262.00 | 9,350.00 | 9,261.00 | 9,264.00 | 8,614.33 | 7,879 |
| 2022-04-04 | 9,348.00 | 9,379.00 | 9,306.00 | 9,350.00 | 8,694.30 | 5,650 |
| 2022-04-01 | 9,155.00 | 9,348.00 | 9,100.00 | 9,348.00 | 8,692.44 | 15,540 |
| 2022-03-31 | 9,250.00 | 9,250.00 | 9,155.00 | 9,250.00 | 8,601.32 | 8,182 |
| 2022-03-30 | 9,155.00 | 9,299.00 | 9,155.00 | 9,250.00 | 8,601.32 | 9,617 |
| 2022-03-29 | 9,306.00 | 9,399.00 | 9,200.00 | 9,394.00 | 8,480.45 | 32,988 |
| 2022-03-28 | 9,251.00 | 9,400.00 | 9,250.00 | 9,300.00 | 8,395.59 | 14,731 |
| 2022-03-25 | 9,400.00 | 9,400.00 | 9,300.00 | 9,301.00 | 8,396.49 | 5,363 |
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.