Standard Bank Group Limited ZAR0.1 NON RED NON CUM NON PTG PRF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9,479.00 | 9,479.00 | 9,420.00 | 9,474.00 | 9,474.00 | 15,036 |
| 2026-07-21 | 9,420.00 | 9,492.00 | 9,420.00 | 9,435.00 | 9,435.00 | 9,499 |
| 2026-07-20 | 9,490.00 | 9,494.00 | 9,412.00 | 9,485.00 | 9,485.00 | 11,172 |
| 2026-07-17 | 9,410.00 | 9,596.00 | 9,410.00 | 9,412.00 | 9,412.00 | 20,651 |
| 2026-07-16 | 9,627.00 | 9,627.00 | 9,425.00 | 9,597.00 | 9,597.00 | 4,662 |
| 2026-07-15 | 9,445.00 | 9,549.00 | 9,445.00 | 9,548.00 | 9,548.00 | 6,390 |
| 2026-07-14 | 9,425.00 | 9,497.00 | 9,425.00 | 9,470.00 | 9,470.00 | 58,333 |
| 2026-07-13 | 9,376.00 | 9,425.00 | 9,376.00 | 9,425.00 | 9,425.00 | 37,707 |
| 2026-07-10 | 9,425.00 | 9,449.00 | 9,377.00 | 9,400.00 | 9,400.00 | 5,646 |
| 2026-07-09 | 9,425.00 | 9,449.00 | 9,377.00 | 9,425.00 | 9,425.00 | 8,646 |
| 2026-07-08 | 9,400.00 | 9,425.00 | 9,375.00 | 9,425.00 | 9,425.00 | 9,825 |
| 2026-07-07 | 9,450.00 | 9,450.00 | 9,366.00 | 9,375.00 | 9,375.00 | 8,800 |
| 2026-07-06 | 9,400.00 | 9,450.00 | 9,366.00 | 9,366.00 | 9,366.00 | 6,137 |
| 2026-07-03 | 9,449.00 | 9,499.00 | 9,430.00 | 9,450.00 | 9,450.00 | 41,983 |
| 2026-07-02 | 9,400.00 | 9,450.00 | 9,364.00 | 9,419.00 | 9,419.00 | 21,784 |
| 2026-07-01 | 9,360.00 | 9,449.00 | 9,352.00 | 9,362.00 | 9,362.00 | 12,554 |
| 2026-06-30 | 9,420.00 | 9,441.00 | 9,352.00 | 9,438.00 | 9,438.00 | 63,599 |
| 2026-06-29 | 9,445.00 | 9,445.00 | 9,380.00 | 9,380.00 | 9,380.00 | 6,219 |
| 2026-06-26 | 9,485.00 | 9,500.00 | 9,352.00 | 9,450.00 | 9,450.00 | 12,288 |
| 2026-06-25 | 9,400.00 | 9,497.00 | 9,355.00 | 9,497.00 | 9,497.00 | 12,569 |
| 2026-06-24 | 9,350.00 | 9,498.00 | 9,350.00 | 9,380.00 | 9,380.00 | 12,179 |
| 2026-06-23 | 9,351.00 | 9,445.00 | 9,309.00 | 9,416.00 | 9,416.00 | 9,038 |
| 2026-06-22 | 9,393.00 | 9,450.00 | 9,321.00 | 9,448.00 | 9,448.00 | 19,282 |
| 2026-06-19 | 9,321.00 | 9,429.00 | 9,321.00 | 9,351.00 | 9,351.00 | 26,496 |
| 2026-06-18 | 9,445.00 | 9,445.00 | 9,395.00 | 9,395.00 | 9,395.00 | 48,944 |
| 2026-06-17 | 9,449.00 | 9,449.00 | 9,315.00 | 9,400.00 | 9,400.00 | 23,463 |
| 2026-06-15 | 9,350.00 | 9,449.00 | 9,350.00 | 9,440.00 | 9,440.00 | 58,564 |
| 2026-06-12 | 9,414.00 | 9,414.00 | 9,350.00 | 9,414.00 | 9,414.00 | 16,590 |
| 2026-06-11 | 9,400.00 | 9,449.00 | 9,380.00 | 9,386.00 | 9,386.00 | 11,605 |
| 2026-06-10 | 9,449.00 | 9,449.00 | 9,400.00 | 9,449.00 | 9,449.00 | 1,505 |
| 2026-06-09 | 9,405.00 | 9,450.00 | 9,400.00 | 9,449.00 | 9,449.00 | 17,859 |
| 2026-06-08 | 9,320.00 | 9,405.00 | 9,299.00 | 9,405.00 | 9,405.00 | 40,416 |
| 2026-06-05 | 9,399.00 | 9,399.00 | 9,399.00 | 9,399.00 | 9,399.00 | 1,000 |
| 2026-06-04 | 9,465.00 | 9,469.00 | 9,360.00 | 9,425.00 | 9,425.00 | 82,362 |
| 2026-06-03 | 9,430.00 | 9,469.00 | 9,350.00 | 9,469.00 | 9,469.00 | 56,846 |
| 2026-06-02 | 9,529.00 | 9,529.00 | 9,300.00 | 9,376.00 | 9,376.00 | 8,574 |
| 2026-06-01 | 9,279.00 | 9,610.00 | 9,279.00 | 9,610.00 | 9,610.00 | 3,709 |
| 2026-05-29 | 9,275.00 | 9,420.00 | 9,274.00 | 9,420.00 | 9,420.00 | 58,978 |
| 2026-05-28 | 9,310.00 | 9,345.00 | 9,271.00 | 9,271.00 | 9,271.00 | 17,841 |
| 2026-05-27 | 9,420.00 | 9,850.00 | 9,272.00 | 9,349.00 | 9,349.00 | 42,249 |
| 2026-05-26 | 9,377.00 | 9,421.00 | 9,310.00 | 9,350.00 | 9,350.00 | 14,033 |
| 2026-05-25 | 9,320.00 | 9,350.00 | 9,280.00 | 9,350.00 | 9,350.00 | 64,754 |
| 2026-05-22 | 9,230.00 | 9,340.00 | 9,230.00 | 9,334.00 | 9,334.00 | 6,434 |
| 2026-05-21 | 9,317.00 | 9,376.00 | 9,317.00 | 9,372.00 | 9,372.00 | 3,600 |
| 2026-05-20 | 9,251.00 | 9,319.00 | 9,201.00 | 9,316.00 | 9,316.00 | 26,341 |
| 2026-05-19 | 9,251.00 | 9,368.00 | 9,250.00 | 9,319.00 | 9,319.00 | 11,265 |
| 2026-05-18 | 9,310.00 | 9,378.00 | 9,137.00 | 9,370.00 | 9,370.00 | 13,954 |
| 2026-05-15 | 9,200.00 | 9,296.00 | 9,180.00 | 9,296.00 | 9,296.00 | 10,834 |
| 2026-05-14 | 9,315.00 | 9,359.00 | 9,248.00 | 9,312.00 | 9,312.00 | 2,075 |
| 2026-05-13 | 9,312.00 | 9,315.00 | 9,300.00 | 9,315.00 | 9,315.00 | 5,105 |
| 2026-05-12 | 9,300.00 | 9,315.00 | 9,110.00 | 9,313.00 | 9,313.00 | 19,495 |
| 2026-05-11 | 9,250.00 | 9,300.00 | 9,250.00 | 9,300.00 | 9,300.00 | 6,912 |
| 2026-05-08 | 9,240.00 | 9,300.00 | 9,240.00 | 9,300.00 | 9,300.00 | 11,443 |
| 2026-05-07 | 9,370.00 | 9,370.00 | 9,250.00 | 9,280.00 | 9,280.00 | 118,485 |
| 2026-05-06 | 9,360.00 | 9,360.00 | 9,300.00 | 9,350.00 | 9,350.00 | 6,339 |
| 2026-05-05 | 9,350.00 | 9,350.00 | 9,300.00 | 9,300.00 | 9,300.00 | 6,986 |
| 2026-05-04 | 9,350.00 | 9,379.00 | 9,269.00 | 9,355.00 | 9,355.00 | 66,815 |
| 2026-04-30 | 9,300.00 | 9,378.00 | 9,300.00 | 9,339.00 | 9,339.00 | 4,364 |
| 2026-04-29 | 9,256.00 | 9,379.00 | 9,256.00 | 9,300.00 | 9,300.00 | 22,257 |
| 2026-04-28 | 9,300.00 | 9,325.00 | 9,250.00 | 9,300.00 | 9,300.00 | 11,414 |
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.