Standard Bank Group Limited ZAR0.1 NON RED NON CUM NON PTG PRF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 9,570.00 | 9,570.00 | 9,500.00 | 9,569.00 | 9,569.00 | 19,768 |
| 2026-01-28 | 9,500.00 | 9,545.00 | 9,500.00 | 9,500.00 | 9,500.00 | 18,887 |
| 2026-01-27 | 9,505.00 | 9,550.00 | 9,500.00 | 9,550.00 | 9,550.00 | 7,595 |
| 2026-01-26 | 9,575.00 | 9,575.00 | 9,505.00 | 9,570.00 | 9,570.00 | 8,207 |
| 2026-01-23 | 9,565.00 | 9,575.00 | 9,506.00 | 9,575.00 | 9,575.00 | 32,113 |
| 2026-01-22 | 9,500.00 | 9,600.00 | 9,451.00 | 9,561.00 | 9,561.00 | 65,096 |
| 2026-01-21 | 9,630.00 | 9,630.00 | 9,500.00 | 9,500.00 | 9,500.00 | 4,502 |
| 2026-01-20 | 9,600.00 | 9,600.00 | 9,550.00 | 9,552.00 | 9,552.00 | 26,309 |
| 2026-01-19 | 9,677.00 | 9,677.00 | 9,555.00 | 9,600.00 | 9,600.00 | 16,547 |
| 2026-01-16 | 9,679.00 | 9,679.00 | 9,553.00 | 9,645.00 | 9,645.00 | 3,409 |
| 2026-01-15 | 9,645.00 | 9,645.00 | 9,600.00 | 9,640.00 | 9,640.00 | 7,377 |
| 2026-01-14 | 9,607.00 | 9,645.00 | 9,560.00 | 9,599.00 | 9,599.00 | 21,957 |
| 2026-01-13 | 9,600.00 | 9,676.00 | 9,580.00 | 9,607.00 | 9,607.00 | 26,001 |
| 2026-01-12 | 9,602.00 | 9,700.00 | 9,560.00 | 9,646.00 | 9,646.00 | 26,558 |
| 2026-01-09 | 9,675.00 | 9,747.00 | 9,601.00 | 9,697.00 | 9,697.00 | 7,749 |
| 2026-01-08 | 9,699.00 | 9,700.00 | 9,600.00 | 9,601.00 | 9,601.00 | 22,487 |
| 2026-01-07 | 9,733.00 | 9,733.00 | 9,621.00 | 9,698.00 | 9,698.00 | 1,082 |
| 2026-01-06 | 9,709.00 | 9,840.00 | 9,623.00 | 9,623.00 | 9,623.00 | 41,800 |
| 2026-01-05 | 9,719.00 | 9,719.00 | 9,600.00 | 9,600.00 | 9,600.00 | 38,686 |
| 2026-01-02 | 9,777.00 | 9,777.00 | 9,570.00 | 9,749.00 | 9,749.00 | 472 |
| 2025-12-31 | 9,710.00 | 9,729.00 | 9,612.00 | 9,729.00 | 9,729.00 | 6,495 |
| 2025-12-30 | 9,719.00 | 9,778.00 | 9,611.00 | 9,749.00 | 9,749.00 | 2,317 |
| 2025-12-29 | 9,650.00 | 9,712.00 | 9,611.00 | 9,712.00 | 9,712.00 | 6,995 |
| 2025-12-24 | 9,700.00 | 9,730.00 | 9,651.00 | 9,720.00 | 9,720.00 | 248 |
| 2025-12-23 | 9,746.00 | 9,746.00 | 9,606.00 | 9,712.00 | 9,712.00 | 2,353 |
| 2025-12-22 | 9,779.00 | 9,779.00 | 9,600.00 | 9,699.00 | 9,699.00 | 20,849 |
| 2025-12-19 | 9,673.00 | 9,746.00 | 9,600.00 | 9,620.00 | 9,620.00 | 11,452 |
| 2025-12-18 | 9,750.00 | 9,750.00 | 9,600.00 | 9,610.00 | 9,610.00 | 20,335 |
| 2025-12-17 | 9,660.00 | 9,794.00 | 9,601.00 | 9,660.00 | 9,660.00 | 36,088 |
| 2025-12-15 | 9,679.00 | 9,679.00 | 9,600.00 | 9,660.00 | 9,660.00 | 41,688 |
| 2025-12-12 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | 116,128 |
| 2025-12-11 | 9,735.00 | 9,749.00 | 9,600.00 | 9,601.00 | 9,601.00 | 36,195 |
| 2025-12-10 | 9,774.00 | 9,775.00 | 9,642.00 | 9,642.00 | 9,642.00 | 14,921 |
| 2025-12-09 | 9,725.00 | 9,790.00 | 9,680.00 | 9,689.00 | 9,689.00 | 71,172 |
| 2025-12-08 | 9,788.00 | 9,788.00 | 9,639.00 | 9,639.00 | 9,639.00 | 7,050 |
| 2025-12-05 | 9,788.00 | 9,788.00 | 9,700.00 | 9,700.00 | 9,700.00 | 16,843 |
| 2025-12-04 | 9,700.00 | 9,750.00 | 9,700.00 | 9,720.00 | 9,720.00 | 14,775 |
| 2025-12-03 | 9,700.00 | 9,790.00 | 9,700.00 | 9,790.00 | 9,790.00 | 11,226 |
| 2025-12-02 | 9,706.00 | 9,797.00 | 9,706.00 | 9,750.00 | 9,750.00 | 19,389 |
| 2025-12-01 | 9,710.00 | 9,798.00 | 9,675.00 | 9,776.00 | 9,776.00 | 2,738 |
| 2025-11-28 | 9,799.00 | 9,879.00 | 9,710.00 | 9,776.00 | 9,776.00 | 13,811 |
| 2025-11-27 | 9,800.00 | 9,850.00 | 9,750.00 | 9,799.00 | 9,799.00 | 13,427 |
| 2025-11-26 | 9,798.00 | 9,800.00 | 9,760.00 | 9,780.00 | 9,780.00 | 7,554 |
| 2025-11-25 | 9,770.00 | 9,800.00 | 9,750.00 | 9,798.00 | 9,798.00 | 5,174 |
| 2025-11-24 | 9,800.00 | 9,800.00 | 9,750.00 | 9,775.00 | 9,775.00 | 18,468 |
| 2025-11-21 | 9,735.00 | 9,800.00 | 9,735.00 | 9,799.00 | 9,799.00 | 38,445 |
| 2025-11-20 | 9,799.00 | 9,799.00 | 9,735.00 | 9,785.00 | 9,785.00 | 11,992 |
| 2025-11-19 | 9,700.00 | 9,799.00 | 9,608.00 | 9,799.00 | 9,799.00 | 37,688 |
| 2025-11-18 | 9,741.00 | 9,799.00 | 9,740.00 | 9,740.00 | 9,740.00 | 13,036 |
| 2025-11-17 | 10,189.00 | 10,189.00 | 9,727.00 | 9,800.00 | 9,800.00 | 17,565 |
| 2025-11-14 | 9,825.00 | 9,900.00 | 9,799.00 | 9,800.00 | 9,800.00 | 29,294 |
| 2025-11-13 | 9,997.00 | 10,199.00 | 9,750.00 | 9,949.00 | 9,949.00 | 16,511 |
| 2025-11-12 | 9,810.00 | 9,899.00 | 9,800.00 | 9,800.00 | 9,800.00 | 142,002 |
| 2025-11-11 | 9,900.00 | 9,984.00 | 9,810.00 | 9,904.00 | 9,904.00 | 23,803 |
| 2025-11-10 | 9,951.00 | 9,965.00 | 9,821.00 | 9,958.00 | 9,958.00 | 8,067 |
| 2025-11-07 | 9,800.00 | 10,250.00 | 9,800.00 | 10,250.00 | 10,250.00 | 30,487 |
| 2025-11-06 | 9,820.00 | 10,025.00 | 9,722.00 | 9,810.00 | 9,810.00 | 39,586 |
| 2025-11-05 | 9,799.00 | 10,039.00 | 9,703.00 | 9,824.00 | 9,824.00 | 6,303 |
| 2025-11-04 | 9,671.00 | 9,799.00 | 9,670.00 | 9,797.00 | 9,797.00 | 21,484 |
| 2025-11-03 | 9,630.00 | 9,750.00 | 9,620.00 | 9,670.00 | 9,670.00 | 8,753 |
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.