Standard Bank Group Limited ZAR0.1 NON RED NON CUM NON PTG PRF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 9,950.00 | 9,950.00 | 9,730.00 | 9,808.00 | 9,808.00 | 91,354 |
| 2025-08-05 | 9,999.00 | 9,999.00 | 9,950.00 | 9,950.00 | 9,950.00 | 58,635 |
| 2025-08-04 | 9,999.00 | 10,071.00 | 9,970.00 | 10,000.00 | 10,000.00 | 31,586 |
| 2025-08-01 | 10,021.00 | 10,021.00 | 9,966.00 | 9,999.00 | 9,999.00 | 31,123 |
| 2025-07-31 | 10,000.00 | 10,025.00 | 10,000.00 | 10,000.00 | 10,000.00 | 87,002 |
| 2025-07-30 | 10,000.00 | 10,000.00 | 9,955.00 | 10,000.00 | 10,000.00 | 120,494 |
| 2025-07-29 | 10,000.00 | 10,000.00 | 9,990.00 | 9,997.00 | 9,997.00 | 83,426 |
| 2025-07-28 | 10,000.00 | 10,100.00 | 9,990.00 | 9,991.00 | 9,991.00 | 310,743 |
| 2025-07-25 | 10,000.00 | 10,068.00 | 9,995.00 | 10,000.00 | 10,000.00 | 50,333 |
| 2025-07-24 | 10,000.00 | 10,000.00 | 9,995.00 | 10,000.00 | 10,000.00 | 16,156 |
| 2025-07-23 | 10,000.00 | 10,059.00 | 9,990.00 | 9,995.00 | 9,995.00 | 152,027 |
| 2025-07-22 | 10,100.00 | 10,100.00 | 9,995.00 | 10,000.00 | 10,000.00 | 180,498 |
| 2025-07-21 | 9,994.00 | 10,100.00 | 9,986.00 | 10,000.00 | 10,000.00 | 108,379 |
| 2025-07-18 | 9,860.00 | 9,995.00 | 9,860.00 | 9,995.00 | 9,995.00 | 2,283 |
| 2025-07-17 | 9,900.00 | 9,985.00 | 9,850.00 | 9,860.00 | 9,860.00 | 10,092 |
| 2025-07-16 | 9,900.00 | 9,900.00 | 9,850.00 | 9,860.00 | 9,860.00 | 6,503 |
| 2025-07-15 | 9,900.00 | 9,992.00 | 9,883.00 | 9,992.00 | 9,992.00 | 4,884 |
| 2025-07-14 | 10,005.00 | 10,005.00 | 9,910.00 | 9,910.00 | 9,910.00 | 13,892 |
| 2025-07-11 | 10,050.00 | 10,051.00 | 9,916.00 | 9,916.00 | 9,916.00 | 19,775 |
| 2025-07-10 | 9,999.00 | 10,000.00 | 9,999.00 | 10,000.00 | 10,000.00 | 5,099 |
| 2025-07-09 | 9,928.00 | 10,000.00 | 9,928.00 | 9,950.00 | 9,950.00 | 3,101 |
| 2025-07-08 | 10,000.00 | 10,220.00 | 9,999.00 | 10,156.00 | 10,156.00 | 122,465 |
| 2025-07-07 | 9,920.00 | 9,942.00 | 9,880.00 | 9,942.00 | 9,942.00 | 35,664 |
| 2025-07-04 | 9,880.00 | 9,900.00 | 9,880.00 | 9,897.00 | 9,897.00 | 13,615 |
| 2025-07-03 | 9,880.00 | 9,900.00 | 9,855.00 | 9,899.00 | 9,899.00 | 379,734 |
| 2025-07-02 | 9,850.00 | 9,851.00 | 9,790.00 | 9,850.00 | 9,850.00 | 63,332 |
| 2025-07-01 | 9,789.00 | 9,875.00 | 9,789.00 | 9,870.00 | 9,870.00 | 5,627 |
| 2025-06-30 | 9,880.00 | 9,880.00 | 9,780.00 | 9,834.00 | 9,834.00 | 34,617 |
| 2025-06-27 | 9,800.00 | 9,880.00 | 9,800.00 | 9,857.00 | 9,857.00 | 7,554 |
| 2025-06-26 | 9,780.00 | 9,836.00 | 9,780.00 | 9,781.00 | 9,781.00 | 1,729 |
| 2025-06-25 | 9,770.00 | 9,879.00 | 9,735.00 | 9,766.00 | 9,766.00 | 4,103 |
| 2025-06-24 | 9,761.00 | 9,835.00 | 9,735.00 | 9,770.00 | 9,770.00 | 93,710 |
| 2025-06-23 | 9,780.00 | 9,780.00 | 9,760.00 | 9,780.00 | 9,780.00 | 795 |
| 2025-06-20 | 9,730.00 | 9,850.00 | 9,730.00 | 9,778.00 | 9,778.00 | 13,311 |
| 2025-06-19 | 9,730.00 | 9,800.00 | 9,729.00 | 9,736.00 | 9,736.00 | 22,005 |
| 2025-06-18 | 9,700.00 | 9,800.00 | 9,511.00 | 9,730.00 | 9,730.00 | 18,089 |
| 2025-06-17 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | 25,215 |
| 2025-06-13 | 9,650.00 | 9,662.00 | 9,649.00 | 9,660.00 | 9,660.00 | 9,671 |
| 2025-06-12 | 9,600.00 | 9,655.00 | 9,500.00 | 9,650.00 | 9,650.00 | 6,871 |
| 2025-06-11 | 9,551.00 | 9,551.00 | 9,461.00 | 9,500.00 | 9,500.00 | 3,390 |
| 2025-06-10 | 9,476.00 | 9,660.00 | 9,455.00 | 9,644.00 | 9,644.00 | 10,261 |
| 2025-06-09 | 9,610.00 | 9,610.00 | 9,450.00 | 9,450.00 | 9,450.00 | 21,591 |
| 2025-06-06 | 9,610.00 | 9,660.00 | 9,610.00 | 9,660.00 | 9,660.00 | 17,222 |
| 2025-06-05 | 9,750.00 | 9,750.00 | 9,611.00 | 9,611.00 | 9,611.00 | 9,025 |
| 2025-06-04 | 9,780.00 | 9,840.00 | 9,750.00 | 9,794.00 | 9,794.00 | 25,033 |
| 2025-06-03 | 9,700.00 | 9,805.00 | 9,700.00 | 9,778.00 | 9,778.00 | 23,541 |
| 2025-06-02 | 9,784.00 | 9,800.00 | 9,784.00 | 9,784.00 | 9,784.00 | 16,804 |
| 2025-05-30 | 9,870.00 | 9,870.00 | 9,750.00 | 9,784.00 | 9,784.00 | 35,176 |
| 2025-05-29 | 9,854.00 | 9,900.00 | 9,854.00 | 9,863.00 | 9,863.00 | 67,313 |
| 2025-05-28 | 9,801.00 | 9,950.00 | 9,801.00 | 9,900.00 | 9,900.00 | 42,615 |
| 2025-05-27 | 9,749.00 | 9,750.00 | 9,625.00 | 9,750.00 | 9,750.00 | 32,694 |
| 2025-05-26 | 9,750.00 | 9,750.00 | 9,600.00 | 9,601.00 | 9,601.00 | 32,588 |
| 2025-05-23 | 9,705.00 | 9,750.00 | 9,705.00 | 9,705.00 | 9,705.00 | 53,019 |
| 2025-05-22 | 9,735.00 | 9,750.00 | 9,705.00 | 9,705.00 | 9,705.00 | 20,067 |
| 2025-05-21 | 9,567.00 | 9,735.00 | 9,566.00 | 9,735.00 | 9,735.00 | 15,302 |
| 2025-05-20 | 9,550.00 | 9,600.00 | 9,550.00 | 9,600.00 | 9,600.00 | 10,628 |
| 2025-05-19 | 9,484.00 | 9,550.00 | 9,483.00 | 9,550.00 | 9,550.00 | 16,129 |
| 2025-05-16 | 9,500.00 | 9,535.00 | 9,480.00 | 9,501.00 | 9,501.00 | 57,496 |
| 2025-05-15 | 9,500.00 | 9,500.00 | 9,490.00 | 9,500.00 | 9,500.00 | 20,250 |
| 2025-05-14 | 9,460.00 | 9,500.00 | 9,450.00 | 9,500.00 | 9,500.00 | 8,397 |
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.