Standard Bank Group Limited ZAR0.1 NON RED NON CUM NON PTG PRF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 9,425.00 | 9,480.00 | 9,415.00 | 9,415.00 | 9,415.00 | 5,855 |
| 2025-05-12 | 9,450.00 | 9,480.00 | 9,450.00 | 9,480.00 | 9,480.00 | 12,347 |
| 2025-05-09 | 9,450.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 60,004 |
| 2025-05-08 | 9,311.00 | 9,500.00 | 9,300.00 | 9,450.00 | 9,450.00 | 13,037 |
| 2025-05-07 | 9,311.00 | 9,355.00 | 9,300.00 | 9,355.00 | 9,355.00 | 13,946 |
| 2025-05-06 | 9,312.00 | 9,400.00 | 9,311.00 | 9,325.00 | 9,325.00 | 7,650 |
| 2025-05-05 | 9,550.00 | 9,550.00 | 9,400.00 | 9,400.00 | 9,400.00 | 5,691 |
| 2025-05-02 | 9,401.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 5,741 |
| 2025-04-30 | 9,305.00 | 9,400.00 | 9,229.00 | 9,400.00 | 9,400.00 | 12,927 |
| 2025-04-29 | 9,400.00 | 9,401.00 | 9,350.00 | 9,350.00 | 9,350.00 | 22,375 |
| 2025-04-25 | 9,266.00 | 9,400.00 | 9,226.00 | 9,320.00 | 9,320.00 | 19,442 |
| 2025-04-24 | 9,200.00 | 9,259.00 | 9,176.00 | 9,222.00 | 9,222.00 | 5,153 |
| 2025-04-23 | 9,158.00 | 9,300.00 | 9,120.00 | 9,300.00 | 9,300.00 | 110,718 |
| 2025-04-22 | 9,150.00 | 9,158.00 | 9,062.00 | 9,158.00 | 9,158.00 | 23,020 |
| 2025-04-17 | 8,845.00 | 9,280.00 | 8,800.00 | 9,150.00 | 9,150.00 | 98,835 |
| 2025-04-16 | 8,800.00 | 8,950.00 | 8,781.00 | 8,830.00 | 8,830.00 | 21,151 |
| 2025-04-15 | 8,850.00 | 8,850.00 | 8,753.00 | 8,850.00 | 8,850.00 | 24,051 |
| 2025-04-14 | 8,780.00 | 8,900.00 | 8,750.00 | 8,850.00 | 8,850.00 | 26,887 |
| 2025-04-11 | 8,789.00 | 8,800.00 | 8,650.00 | 8,800.00 | 8,800.00 | 25,382 |
| 2025-04-10 | 8,462.00 | 8,799.00 | 8,400.00 | 8,798.00 | 8,798.00 | 79,149 |
| 2025-04-09 | 8,599.00 | 8,600.00 | 8,353.00 | 8,354.00 | 8,354.00 | 22,777 |
| 2025-04-08 | 8,515.00 | 8,601.00 | 8,515.00 | 8,600.00 | 8,600.00 | 18,404 |
| 2025-04-07 | 8,590.00 | 8,690.00 | 8,400.00 | 8,600.00 | 8,600.00 | 78,278 |
| 2025-04-04 | 8,540.00 | 8,600.00 | 8,510.00 | 8,600.00 | 8,600.00 | 53,447 |
| 2025-04-03 | 8,690.00 | 8,701.00 | 8,610.00 | 8,648.00 | 8,648.00 | 74,624 |
| 2025-04-02 | 8,870.00 | 8,929.00 | 8,600.00 | 8,699.00 | 8,699.00 | 213,458 |
| 2025-04-01 | 9,158.00 | 9,200.00 | 9,125.00 | 9,158.00 | 9,158.00 | 37,058 |
| 2025-03-31 | 9,010.00 | 9,158.00 | 9,000.00 | 9,158.00 | 9,158.00 | 22,808 |
| 2025-03-28 | 9,099.00 | 9,129.00 | 9,010.00 | 9,120.00 | 9,120.00 | 5,172 |
| 2025-03-27 | 9,120.00 | 9,148.00 | 9,040.00 | 9,148.00 | 9,148.00 | 847 |
| 2025-03-26 | 9,002.00 | 9,148.00 | 9,000.00 | 9,020.00 | 9,020.00 | 22,356 |
| 2025-03-25 | 9,150.00 | 9,150.00 | 9,000.00 | 9,145.00 | 9,145.00 | 45,297 |
| 2025-03-24 | 9,199.00 | 9,199.00 | 9,150.00 | 9,150.00 | 9,150.00 | 36,305 |
| 2025-03-20 | 9,105.00 | 9,200.00 | 9,105.00 | 9,200.00 | 9,200.00 | 4,912 |
| 2025-03-19 | 9,199.00 | 9,199.00 | 9,100.00 | 9,150.00 | 9,150.00 | 3,244 |
| 2025-03-18 | 9,150.00 | 9,178.00 | 9,099.00 | 9,149.00 | 9,149.00 | 34,834 |
| 2025-03-17 | 9,200.00 | 9,200.00 | 9,145.00 | 9,150.00 | 9,150.00 | 45,785 |
| 2025-03-14 | 9,200.00 | 9,298.00 | 9,180.00 | 9,297.00 | 9,297.00 | 7,291 |
| 2025-03-13 | 9,185.00 | 9,300.00 | 9,150.00 | 9,296.00 | 9,296.00 | 32,661 |
| 2025-03-12 | 9,181.00 | 9,301.00 | 9,175.00 | 9,301.00 | 9,301.00 | 24,130 |
| 2025-03-11 | 9,170.00 | 9,300.00 | 9,170.00 | 9,180.00 | 9,180.00 | 29,898 |
| 2025-03-10 | 9,150.00 | 9,188.00 | 9,145.00 | 9,160.00 | 9,160.00 | 41,744 |
| 2025-03-07 | 9,135.00 | 9,135.00 | 9,135.00 | 9,135.00 | 9,135.00 | 3,000 |
| 2025-03-06 | 9,260.00 | 9,265.00 | 9,121.00 | 9,121.00 | 9,121.00 | 28,458 |
| 2025-03-05 | 9,300.00 | 9,400.00 | 9,299.00 | 9,299.00 | 9,299.00 | 42,959 |
| 2025-03-04 | 9,321.00 | 9,321.00 | 9,300.00 | 9,300.00 | 9,300.00 | 3,680 |
| 2025-03-03 | 9,310.00 | 9,350.00 | 9,275.00 | 9,320.00 | 9,320.00 | 22,334 |
| 2025-02-28 | 9,339.00 | 9,339.00 | 9,308.00 | 9,310.00 | 9,310.00 | 5,550 |
| 2025-02-27 | 9,397.00 | 9,397.00 | 9,300.00 | 9,300.00 | 9,300.00 | 7,932 |
| 2025-02-26 | 9,300.00 | 9,399.00 | 9,250.00 | 9,399.00 | 9,399.00 | 1,047 |
| 2025-02-25 | 9,200.00 | 9,280.00 | 9,200.00 | 9,250.00 | 9,250.00 | 10,272 |
| 2025-02-24 | 9,285.00 | 9,285.00 | 9,200.00 | 9,230.00 | 9,230.00 | 42,177 |
| 2025-02-21 | 9,301.00 | 9,350.00 | 9,220.00 | 9,285.00 | 9,285.00 | 24,063 |
| 2025-02-20 | 9,355.00 | 9,397.00 | 9,290.00 | 9,290.00 | 9,290.00 | 16,211 |
| 2025-02-19 | 9,355.00 | 9,397.00 | 9,350.00 | 9,393.00 | 9,393.00 | 12,088 |
| 2025-02-18 | 9,360.00 | 9,360.00 | 9,355.00 | 9,355.00 | 9,355.00 | 1,527 |
| 2025-02-17 | 9,396.00 | 9,396.00 | 9,355.00 | 9,395.00 | 9,395.00 | 7,382 |
| 2025-02-14 | 9,399.00 | 9,399.00 | 9,345.00 | 9,355.00 | 9,355.00 | 11,309 |
| 2025-02-13 | 9,360.00 | 9,398.00 | 9,345.00 | 9,345.00 | 9,345.00 | 12,569 |
| 2025-02-12 | 9,346.00 | 9,399.00 | 9,346.00 | 9,399.00 | 9,399.00 | 3,740 |
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.