Standard Bank Group Limited ZAR0.1 NON RED NON CUM NON PTG PRF historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	9,319.00	9,340.00	9,250.00	9,301.00	9,301.00	41,914
2026-04-23	9,355.00	9,379.00	9,319.00	9,319.00	9,319.00	13,501
2026-04-22	9,350.00	9,356.00	9,330.00	9,355.00	9,355.00	63,841
2026-04-21	9,350.00	9,379.00	9,350.00	9,350.00	9,350.00	16,313
2026-04-20	9,350.00	9,400.00	9,350.00	9,380.00	9,380.00	58,447
2026-04-17	9,320.00	9,374.00	9,320.00	9,369.00	9,369.00	27,716
2026-04-16	9,299.00	9,450.00	9,299.00	9,400.00	9,400.00	146,531
2026-04-15	9,300.00	9,300.00	9,260.00	9,299.00	9,299.00	82,044
2026-04-14	9,338.00	9,340.00	9,260.00	9,268.00	9,268.00	158,888
2026-04-13	9,191.00	9,340.00	9,191.00	9,321.00	9,321.00	8,130
2026-04-10	9,180.00	9,340.00	9,180.00	9,339.00	9,339.00	33,988
2026-04-09	9,340.00	9,340.00	9,220.00	9,294.00	9,294.00	26,468
2026-04-08	9,350.00	9,350.00	9,185.00	9,320.00	9,320.00	41,383
2026-04-07	9,650.00	9,699.00	9,550.00	9,620.00	9,615.93	91,782
2026-04-02	9,650.00	9,650.00	9,550.00	9,650.00	9,645.92	3,924
2026-04-01	9,650.00	9,650.00	9,560.00	9,650.00	9,650.00	14,257
2026-03-31	9,600.00	9,650.00	9,600.00	9,650.00	9,650.00	12,959
2026-03-30	9,550.00	9,650.00	9,550.00	9,600.00	9,600.00	48,541
2026-03-27	9,600.00	9,650.00	9,550.00	9,650.00	9,650.00	6,732
2026-03-26	9,649.00	9,650.00	9,600.00	9,650.00	9,650.00	1,773
2026-03-25	9,549.00	9,650.00	9,520.00	9,648.00	9,648.00	12,364
2026-03-24	9,587.00	9,587.00	9,520.00	9,549.00	9,549.00	3,416
2026-03-23	9,520.00	9,590.00	9,500.00	9,500.00	9,500.00	13,906
2026-03-20	9,521.00	9,600.00	9,500.00	9,591.00	9,591.00	12,674
2026-03-19	9,648.00	9,648.00	9,518.00	9,600.00	9,600.00	11,824
2026-03-18	9,567.00	9,649.00	9,521.00	9,575.00	9,575.00	6,003
2026-03-17	9,505.00	9,596.00	9,505.00	9,567.00	9,567.00	5,901
2026-03-16	9,519.00	9,625.00	9,480.00	9,480.00	9,480.00	36,645
2026-03-13	9,575.00	9,645.00	9,434.00	9,434.00	9,434.00	17,178
2026-03-12	9,669.00	9,669.00	9,575.00	9,648.00	9,648.00	20,627
2026-03-11	9,647.00	9,702.00	9,575.00	9,646.00	9,646.00	12,035
2026-03-10	9,600.00	9,639.00	9,510.00	9,550.00	9,550.00	26,356
2026-03-09	9,599.00	9,646.00	9,501.00	9,548.00	9,548.00	11,631
2026-03-06	9,614.00	9,669.00	9,500.00	9,599.00	9,599.00	10,050
2026-03-05	9,522.00	9,674.00	9,522.00	9,614.00	9,614.00	6,011
2026-03-04	9,590.00	9,703.00	9,585.00	9,670.00	9,670.00	13,853
2026-03-03	9,539.00	9,610.00	9,539.00	9,589.00	9,589.00	34,625
2026-03-02	9,569.00	9,569.00	9,450.00	9,539.00	9,539.00	52,607
2026-02-27	9,550.00	9,570.00	9,500.00	9,551.00	9,551.00	72,223
2026-02-26	9,570.00	9,570.00	9,500.00	9,520.00	9,520.00	25,488
2026-02-25	9,572.00	9,574.00	9,500.00	9,510.00	9,510.00	6,008
2026-02-24	9,501.00	9,550.00	9,501.00	9,550.00	9,550.00	69,927
2026-02-23	9,572.00	9,572.00	9,501.00	9,550.00	9,550.00	81,301
2026-02-20	9,575.00	9,575.00	9,500.00	9,510.00	9,510.00	9,527
2026-02-19	9,550.00	9,575.00	9,501.00	9,512.00	9,512.00	28,588
2026-02-18	9,522.00	9,610.00	9,500.00	9,500.00	9,500.00	60,952
2026-02-17	9,588.00	9,610.00	9,504.00	9,588.00	9,588.00	74,097
2026-02-16	9,503.00	9,594.00	9,500.00	9,588.00	9,588.00	7,066
2026-02-13	9,550.00	9,693.00	9,500.00	9,693.00	9,693.00	24,841
2026-02-12	9,575.00	9,703.00	9,552.00	9,552.00	9,552.00	27,146
2026-02-11	9,575.00	9,575.00	9,509.00	9,575.00	9,575.00	9,969
2026-02-10	9,560.00	9,575.00	9,500.00	9,575.00	9,575.00	17,762
2026-02-09	9,570.00	9,570.00	9,475.00	9,540.00	9,540.00	42,972
2026-02-06	9,565.00	9,570.00	9,503.00	9,509.00	9,509.00	7,935
2026-02-05	9,572.00	9,575.00	9,491.00	9,567.00	9,567.00	23,035
2026-02-04	9,559.00	9,572.00	9,460.00	9,470.00	9,470.00	34,375
2026-02-03	9,530.00	9,575.00	9,500.00	9,570.00	9,570.00	24,199
2026-02-02	9,500.00	9,550.00	9,500.00	9,530.00	9,530.00	20,605
2026-01-30	9,500.00	9,570.00	9,500.00	9,549.00	9,549.00	20,782
2026-01-29	9,570.00	9,570.00	9,500.00	9,569.00	9,569.00	19,768

← NewerPage 3 of 21 · 1,251 trading daysOlder →

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.