Standard Bank Group Limited ZAR0.1 NON RED NON CUM NON PTG PRF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 9,750.00 | 9,750.00 | 9,744.00 | 9,750.00 | 9,750.00 | 1,201 |
| 2025-10-29 | 9,651.00 | 9,750.00 | 9,630.00 | 9,630.00 | 9,630.00 | 1,364 |
| 2025-10-28 | 9,620.00 | 9,750.00 | 9,620.00 | 9,744.00 | 9,744.00 | 14,139 |
| 2025-10-27 | 9,625.00 | 9,635.00 | 9,551.00 | 9,635.00 | 9,635.00 | 41,630 |
| 2025-10-24 | 9,590.00 | 9,625.00 | 9,550.00 | 9,550.00 | 9,550.00 | 6,869 |
| 2025-10-23 | 9,550.00 | 9,620.00 | 9,525.00 | 9,620.00 | 9,620.00 | 15,732 |
| 2025-10-22 | 9,600.00 | 9,617.00 | 9,527.00 | 9,600.00 | 9,600.00 | 6,225 |
| 2025-10-21 | 9,599.00 | 9,599.00 | 9,525.00 | 9,597.00 | 9,597.00 | 542 |
| 2025-10-20 | 9,580.00 | 9,580.00 | 9,520.00 | 9,580.00 | 9,580.00 | 21,625 |
| 2025-10-17 | 9,580.00 | 9,625.00 | 9,539.00 | 9,625.00 | 9,625.00 | 55,289 |
| 2025-10-16 | 9,580.00 | 9,580.00 | 9,520.00 | 9,580.00 | 9,580.00 | 7,203 |
| 2025-10-15 | 9,550.00 | 9,581.00 | 9,456.00 | 9,581.00 | 9,581.00 | 12,248 |
| 2025-10-14 | 9,595.00 | 9,595.00 | 9,450.00 | 9,500.00 | 9,500.00 | 13,976 |
| 2025-10-13 | 9,501.00 | 9,634.00 | 9,500.00 | 9,634.00 | 9,634.00 | 2,245 |
| 2025-10-10 | 9,500.00 | 9,635.00 | 9,500.00 | 9,635.00 | 9,635.00 | 6,753 |
| 2025-10-09 | 9,599.00 | 9,599.00 | 9,470.00 | 9,580.00 | 9,580.00 | 8,670 |
| 2025-10-08 | 9,750.00 | 9,750.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,580 |
| 2025-10-07 | 9,556.00 | 9,750.00 | 9,555.00 | 9,600.00 | 9,600.00 | 22,603 |
| 2025-10-06 | 9,700.00 | 9,800.00 | 9,600.00 | 9,649.00 | 9,649.00 | 13,653 |
| 2025-10-03 | 9,500.00 | 9,581.00 | 9,500.00 | 9,505.00 | 9,505.00 | 14,369 |
| 2025-10-02 | 9,520.00 | 9,880.00 | 9,500.00 | 9,500.00 | 9,500.00 | 23,343 |
| 2025-10-01 | 9,651.00 | 10,039.00 | 9,472.00 | 9,500.00 | 9,500.00 | 24,212 |
| 2025-09-30 | 9,450.00 | 9,785.00 | 9,450.00 | 9,468.00 | 9,468.00 | 67,505 |
| 2025-09-29 | 9,499.00 | 9,500.00 | 9,450.00 | 9,450.00 | 9,450.00 | 36,669 |
| 2025-09-26 | 9,442.00 | 9,520.00 | 9,350.00 | 9,450.00 | 9,450.00 | 22,311 |
| 2025-09-25 | 9,440.00 | 9,450.00 | 9,350.00 | 9,432.00 | 9,432.00 | 22,167 |
| 2025-09-23 | 9,350.00 | 9,450.00 | 9,320.00 | 9,450.00 | 9,450.00 | 11,200 |
| 2025-09-22 | 9,340.00 | 9,350.00 | 9,300.00 | 9,340.00 | 9,340.00 | 89,735 |
| 2025-09-19 | 9,398.00 | 9,400.00 | 9,300.00 | 9,305.00 | 9,305.00 | 67,586 |
| 2025-09-18 | 9,417.00 | 9,417.00 | 9,310.00 | 9,325.00 | 9,325.00 | 38,660 |
| 2025-09-17 | 9,500.00 | 9,500.00 | 9,325.00 | 9,325.00 | 9,325.00 | 80,800 |
| 2025-09-16 | 9,639.00 | 9,699.00 | 9,450.00 | 9,493.00 | 9,493.00 | 35,616 |
| 2025-09-15 | 9,516.00 | 9,655.00 | 9,300.00 | 9,545.00 | 9,545.00 | 75,841 |
| 2025-09-12 | 9,670.00 | 9,670.00 | 9,513.00 | 9,604.00 | 9,604.00 | 15,656 |
| 2025-09-11 | 9,650.00 | 9,650.00 | 9,500.00 | 9,510.00 | 9,510.00 | 35,622 |
| 2025-09-10 | 9,620.00 | 9,650.00 | 9,599.00 | 9,650.00 | 9,650.00 | 32,480 |
| 2025-09-09 | 9,700.00 | 9,700.00 | 9,610.00 | 9,650.00 | 9,650.00 | 61,204 |
| 2025-09-08 | 9,800.00 | 9,800.00 | 9,640.00 | 9,655.00 | 9,655.00 | 41,650 |
| 2025-09-05 | 9,677.00 | 9,798.00 | 9,625.00 | 9,797.00 | 9,797.00 | 35,071 |
| 2025-09-04 | 9,601.00 | 9,677.00 | 9,600.00 | 9,677.00 | 9,677.00 | 4,511 |
| 2025-09-03 | 9,750.00 | 9,950.00 | 9,580.00 | 9,650.00 | 9,650.00 | 85,456 |
| 2025-09-02 | 10,099.00 | 10,100.00 | 10,000.00 | 10,000.00 | 9,995.80 | 105,305 |
| 2025-09-01 | 10,240.00 | 10,240.00 | 10,001.00 | 10,007.00 | 10,002.80 | 14,060 |
| 2025-08-29 | 10,090.00 | 10,246.00 | 9,979.00 | 10,125.00 | 10,120.75 | 10,535 |
| 2025-08-28 | 10,000.00 | 10,090.00 | 9,969.00 | 10,086.00 | 10,081.76 | 36,097 |
| 2025-08-27 | 9,975.00 | 10,550.00 | 9,960.00 | 10,000.00 | 10,000.00 | 120,491 |
| 2025-08-26 | 10,000.00 | 10,000.00 | 9,975.00 | 10,000.00 | 10,000.00 | 65,635 |
| 2025-08-25 | 9,990.00 | 10,000.00 | 9,981.00 | 10,000.00 | 10,000.00 | 4,975 |
| 2025-08-22 | 9,976.00 | 10,000.00 | 9,976.00 | 10,000.00 | 10,000.00 | 91,613 |
| 2025-08-21 | 9,985.00 | 10,000.00 | 9,954.00 | 9,975.00 | 9,975.00 | 10,083 |
| 2025-08-20 | 9,994.00 | 9,997.00 | 9,936.00 | 9,997.00 | 9,997.00 | 9,546 |
| 2025-08-19 | 9,998.00 | 9,998.00 | 9,900.00 | 9,997.00 | 9,997.00 | 15,236 |
| 2025-08-18 | 9,987.00 | 10,000.00 | 9,931.00 | 9,940.00 | 9,940.00 | 20,602 |
| 2025-08-15 | 9,922.00 | 10,000.00 | 9,922.00 | 9,937.00 | 9,937.00 | 47,625 |
| 2025-08-14 | 9,980.00 | 10,000.00 | 9,980.00 | 9,981.00 | 9,981.00 | 33,610 |
| 2025-08-13 | 9,920.00 | 9,980.00 | 9,916.00 | 9,960.00 | 9,960.00 | 18,057 |
| 2025-08-12 | 10,070.00 | 10,071.00 | 9,920.00 | 9,940.00 | 9,940.00 | 19,596 |
| 2025-08-11 | 9,918.00 | 10,010.00 | 9,918.00 | 10,000.00 | 10,000.00 | 46,639 |
| 2025-08-08 | 9,852.00 | 10,018.00 | 9,850.00 | 9,939.00 | 9,939.00 | 81,945 |
| 2025-08-07 | 9,899.00 | 9,925.00 | 9,850.00 | 9,925.00 | 9,925.00 | 13,578 |
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.