Standard Bank Group Limited ZAR0.1 NON RED NON CUM NON PTG PRF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 9,251.00 | 9,494.00 | 9,250.00 | 9,494.00 | 8,570.72 | 7,948 |
| 2022-03-23 | 9,306.00 | 9,399.00 | 9,230.00 | 9,230.00 | 8,332.40 | 39,627 |
| 2022-03-22 | 9,306.00 | 9,501.00 | 9,306.00 | 9,450.00 | 8,531.00 | 13,274 |
| 2022-03-18 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 8,576.14 | 8,844 |
| 2022-03-17 | 9,525.00 | 9,525.00 | 9,201.00 | 9,300.00 | 8,395.59 | 24,787 |
| 2022-03-16 | 9,600.00 | 9,600.00 | 9,520.00 | 9,521.00 | 8,595.10 | 26,398 |
| 2022-03-15 | 9,800.00 | 9,800.00 | 9,500.00 | 9,620.00 | 8,684.47 | 18,713 |
| 2022-03-14 | 9,900.00 | 9,901.00 | 9,450.00 | 9,454.00 | 8,534.61 | 19,897 |
| 2022-03-11 | 9,495.00 | 9,900.00 | 9,460.00 | 9,900.00 | 8,937.24 | 20,920 |
| 2022-03-10 | 9,400.00 | 9,495.00 | 9,400.00 | 9,427.00 | 8,510.24 | 28,206 |
| 2022-03-09 | 9,400.00 | 9,500.00 | 9,250.00 | 9,400.00 | 8,485.87 | 9,011 |
| 2022-03-08 | 9,127.00 | 9,500.00 | 9,127.00 | 9,499.00 | 8,575.24 | 15,138 |
| 2022-03-07 | 9,500.00 | 9,500.00 | 9,100.00 | 9,111.00 | 8,224.97 | 26,820 |
| 2022-03-04 | 9,299.00 | 9,301.00 | 9,100.00 | 9,250.00 | 8,350.45 | 50,306 |
| 2022-03-03 | 9,250.00 | 9,300.00 | 9,100.00 | 9,300.00 | 8,395.59 | 24,853 |
| 2022-03-02 | 8,938.00 | 9,402.00 | 8,600.00 | 9,250.00 | 8,350.45 | 129,312 |
| 2022-03-01 | 8,600.00 | 8,788.00 | 8,449.00 | 8,500.00 | 7,673.39 | 8,211 |
| 2022-02-28 | 8,651.00 | 8,789.00 | 8,550.00 | 8,600.00 | 7,763.66 | 72,534 |
| 2022-02-25 | 8,645.00 | 8,750.00 | 8,600.00 | 8,647.00 | 7,806.09 | 21,923 |
| 2022-02-24 | 8,700.00 | 8,748.00 | 8,610.00 | 8,610.00 | 7,772.69 | 22,586 |
| 2022-02-23 | 8,750.00 | 8,789.00 | 8,700.00 | 8,788.00 | 7,933.38 | 29,941 |
| 2022-02-22 | 8,800.00 | 8,800.00 | 8,673.00 | 8,711.00 | 7,863.87 | 24,131 |
| 2022-02-21 | 8,865.00 | 8,899.00 | 8,800.00 | 8,800.00 | 7,944.22 | 19,905 |
| 2022-02-18 | 8,900.00 | 9,049.00 | 8,900.00 | 8,904.00 | 8,038.10 | 49,334 |
| 2022-02-17 | 8,975.00 | 9,049.00 | 8,853.00 | 8,999.00 | 8,123.86 | 14,479 |
| 2022-02-16 | 8,751.00 | 9,000.00 | 8,751.00 | 9,000.00 | 8,124.77 | 32,596 |
| 2022-02-15 | 8,750.00 | 8,800.00 | 8,471.00 | 8,800.00 | 7,944.22 | 57,876 |
| 2022-02-14 | 8,820.00 | 8,850.00 | 8,715.00 | 8,800.00 | 7,944.22 | 39,069 |
| 2022-02-11 | 9,010.00 | 9,010.00 | 8,850.00 | 8,850.00 | 7,989.35 | 56,740 |
| 2022-02-10 | 9,070.00 | 9,071.00 | 8,999.00 | 9,059.00 | 8,178.03 | 44,620 |
| 2022-02-09 | 9,001.00 | 9,195.00 | 9,000.00 | 9,070.00 | 8,187.96 | 14,992 |
| 2022-02-08 | 9,050.00 | 9,175.00 | 9,001.00 | 9,100.00 | 8,215.04 | 42,430 |
| 2022-02-07 | 9,170.00 | 9,199.00 | 9,000.00 | 9,000.00 | 8,124.77 | 67,427 |
| 2022-02-04 | 9,165.00 | 9,199.00 | 9,101.00 | 9,170.00 | 8,278.23 | 64,430 |
| 2022-02-03 | 9,198.00 | 9,198.00 | 9,150.00 | 9,166.00 | 8,274.62 | 14,206 |
| 2022-02-02 | 9,198.00 | 9,199.00 | 9,110.00 | 9,165.00 | 8,273.72 | 38,584 |
| 2022-02-01 | 9,200.00 | 9,200.00 | 9,100.00 | 9,198.00 | 8,303.51 | 14,658 |
| 2022-01-31 | 8,876.00 | 9,199.00 | 8,876.00 | 9,199.00 | 8,304.41 | 9,313 |
| 2022-01-28 | 8,915.00 | 8,950.00 | 8,914.00 | 8,939.00 | 8,069.70 | 23,268 |
| 2022-01-27 | 8,899.00 | 8,915.00 | 8,854.00 | 8,889.00 | 8,024.56 | 103,739 |
| 2022-01-26 | 8,950.00 | 8,950.00 | 8,854.00 | 8,854.00 | 7,992.96 | 45,824 |
| 2022-01-25 | 8,870.00 | 8,950.00 | 8,855.00 | 8,875.00 | 8,011.92 | 21,195 |
| 2022-01-24 | 8,851.00 | 8,875.00 | 8,825.00 | 8,870.00 | 8,007.41 | 28,687 |
| 2022-01-21 | 8,860.00 | 8,875.00 | 8,820.00 | 8,830.00 | 7,971.30 | 67,534 |
| 2022-01-20 | 8,874.00 | 8,874.00 | 8,806.00 | 8,839.00 | 7,979.42 | 8,748 |
| 2022-01-19 | 8,757.00 | 8,875.00 | 8,757.00 | 8,874.00 | 8,011.02 | 44,547 |
| 2022-01-18 | 8,846.00 | 8,870.00 | 8,750.00 | 8,757.00 | 7,905.40 | 17,992 |
| 2022-01-17 | 8,846.00 | 8,899.00 | 8,845.00 | 8,874.00 | 8,011.02 | 34,109 |
| 2022-01-14 | 8,851.00 | 8,920.00 | 8,851.00 | 8,855.00 | 7,993.87 | 26,676 |
| 2022-01-13 | 8,852.00 | 8,884.00 | 8,850.00 | 8,851.00 | 7,990.26 | 64,114 |
| 2022-01-12 | 8,930.00 | 8,950.00 | 8,860.00 | 8,899.00 | 8,033.59 | 36,502 |
| 2022-01-11 | 8,850.00 | 8,940.00 | 8,850.00 | 8,900.00 | 8,034.49 | 54,167 |
| 2022-01-10 | 8,825.00 | 8,910.00 | 8,825.00 | 8,870.00 | 8,007.41 | 24,151 |
| 2022-01-07 | 8,820.00 | 8,850.00 | 8,810.00 | 8,820.00 | 7,962.27 | 18,331 |
| 2022-01-06 | 8,700.00 | 8,850.00 | 8,700.00 | 8,819.00 | 7,961.37 | 31,131 |
| 2022-01-05 | 8,710.00 | 8,851.00 | 8,710.00 | 8,810.00 | 7,953.24 | 59,800 |
| 2022-01-04 | 8,780.00 | 8,900.00 | 8,780.00 | 8,810.00 | 7,953.24 | 112,267 |
| 2022-01-03 | 8,806.00 | 8,806.00 | 8,710.00 | 8,710.00 | 7,862.97 | 42,861 |
| 2021-12-31 | 8,800.00 | 8,806.00 | 8,800.00 | 8,806.00 | 7,949.63 | 900 |
| 2021-12-30 | 8,888.00 | 8,888.00 | 8,888.00 | 8,888.00 | 8,023.66 | 0 |
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.