Standard Bank Group Limited ZAR0.1 NON RED NON CUM NON PTG PRF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 9,346.00 | 9,399.00 | 9,346.00 | 9,399.00 | 9,399.00 | 3,740 |
| 2025-02-11 | 9,394.00 | 9,398.00 | 9,340.00 | 9,340.00 | 9,340.00 | 875 |
| 2025-02-10 | 9,305.00 | 9,400.00 | 9,296.00 | 9,400.00 | 9,400.00 | 59,592 |
| 2025-02-07 | 9,325.00 | 9,350.00 | 9,305.00 | 9,305.00 | 9,305.00 | 14,515 |
| 2025-02-06 | 9,350.00 | 9,360.00 | 9,300.00 | 9,325.00 | 9,325.00 | 38,285 |
| 2025-02-05 | 9,361.00 | 9,361.00 | 9,350.00 | 9,360.00 | 9,360.00 | 36,659 |
| 2025-02-04 | 9,365.00 | 9,365.00 | 9,361.00 | 9,361.00 | 9,361.00 | 7,165 |
| 2025-02-03 | 9,360.00 | 9,360.00 | 9,350.00 | 9,360.00 | 9,360.00 | 14,645 |
| 2025-01-31 | 9,399.00 | 9,459.00 | 9,321.00 | 9,459.00 | 9,459.00 | 5,406 |
| 2025-01-30 | 9,420.00 | 9,420.00 | 9,320.00 | 9,405.00 | 9,405.00 | 3,481 |
| 2025-01-29 | 9,375.00 | 9,458.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,820 |
| 2025-01-28 | 9,315.00 | 9,460.00 | 9,315.00 | 9,458.00 | 9,458.00 | 5,430 |
| 2025-01-27 | 9,475.00 | 9,475.00 | 9,400.00 | 9,400.00 | 9,400.00 | 7,582 |
| 2025-01-24 | 9,475.00 | 9,475.00 | 9,475.00 | 9,475.00 | 9,475.00 | 8,277 |
| 2025-01-23 | 9,475.00 | 9,500.00 | 9,450.00 | 9,475.00 | 9,475.00 | 12,389 |
| 2025-01-22 | 9,475.00 | 9,475.00 | 9,474.00 | 9,475.00 | 9,475.00 | 22,133 |
| 2025-01-21 | 9,500.00 | 9,500.00 | 9,475.00 | 9,475.00 | 9,475.00 | 9,367 |
| 2025-01-20 | 9,660.00 | 9,890.00 | 9,550.00 | 9,550.00 | 9,550.00 | 42,466 |
| 2025-01-17 | 9,660.00 | 9,660.00 | 9,565.00 | 9,659.00 | 9,659.00 | 4,561 |
| 2025-01-16 | 9,450.00 | 9,660.00 | 9,449.00 | 9,650.00 | 9,650.00 | 17,924 |
| 2025-01-15 | 9,474.00 | 9,500.00 | 9,410.00 | 9,470.00 | 9,470.00 | 13,464 |
| 2025-01-14 | 9,469.00 | 9,475.00 | 9,350.00 | 9,475.00 | 9,475.00 | 42,602 |
| 2025-01-13 | 9,411.00 | 9,475.00 | 9,411.00 | 9,474.00 | 9,474.00 | 12,950 |
| 2025-01-10 | 9,476.00 | 9,640.00 | 9,476.00 | 9,550.00 | 9,550.00 | 8,514 |
| 2025-01-09 | 9,476.00 | 9,476.00 | 9,420.00 | 9,475.00 | 9,475.00 | 15,595 |
| 2025-01-08 | 9,659.00 | 9,659.00 | 9,420.00 | 9,420.00 | 9,420.00 | 5,019 |
| 2025-01-07 | 9,660.00 | 9,660.00 | 9,550.00 | 9,659.00 | 9,659.00 | 22,568 |
| 2025-01-06 | 9,430.00 | 9,650.00 | 9,430.00 | 9,650.00 | 9,650.00 | 25,827 |
| 2025-01-03 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 379 |
| 2025-01-02 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-12-31 | 9,403.00 | 9,403.00 | 9,400.00 | 9,400.00 | 9,400.00 | 2,961 |
| 2024-12-30 | 9,451.00 | 9,500.00 | 9,450.00 | 9,500.00 | 9,500.00 | 1,038 |
| 2024-12-27 | 9,499.00 | 9,500.00 | 9,499.00 | 9,500.00 | 9,500.00 | 14,420 |
| 2024-12-24 | 9,595.00 | 9,595.00 | 9,357.00 | 9,357.00 | 9,357.00 | 887 |
| 2024-12-23 | 9,356.00 | 9,356.00 | 9,356.00 | 9,356.00 | 9,356.00 | 2,661 |
| 2024-12-20 | 9,400.00 | 9,595.00 | 9,351.00 | 9,595.00 | 9,595.00 | 488 |
| 2024-12-19 | 9,379.00 | 9,475.00 | 9,274.00 | 9,400.00 | 9,400.00 | 9,477 |
| 2024-12-18 | 9,255.00 | 9,429.00 | 9,250.00 | 9,382.00 | 9,382.00 | 20,231 |
| 2024-12-17 | 9,265.00 | 9,324.00 | 9,250.00 | 9,255.00 | 9,255.00 | 9,853 |
| 2024-12-13 | 9,250.00 | 9,370.00 | 9,250.00 | 9,370.00 | 9,370.00 | 18,333 |
| 2024-12-12 | 9,300.00 | 9,300.00 | 9,250.00 | 9,299.00 | 9,299.00 | 24,411 |
| 2024-12-11 | 9,260.00 | 9,357.00 | 9,250.00 | 9,301.00 | 9,301.00 | 36,913 |
| 2024-12-10 | 9,330.00 | 9,339.00 | 9,265.00 | 9,300.00 | 9,300.00 | 6,148 |
| 2024-12-09 | 9,365.00 | 9,365.00 | 9,260.00 | 9,260.00 | 9,260.00 | 26,887 |
| 2024-12-06 | 9,393.00 | 9,520.00 | 9,300.00 | 9,365.00 | 9,365.00 | 24,552 |
| 2024-12-05 | 9,301.00 | 9,372.00 | 9,290.00 | 9,367.00 | 9,367.00 | 11,537 |
| 2024-12-04 | 9,350.00 | 9,390.00 | 9,283.00 | 9,379.00 | 9,379.00 | 18,273 |
| 2024-12-03 | 9,425.00 | 9,499.00 | 9,320.00 | 9,399.00 | 9,399.00 | 12,689 |
| 2024-12-02 | 9,370.00 | 9,519.00 | 9,300.00 | 9,424.00 | 9,424.00 | 8,000 |
| 2024-11-29 | 9,150.00 | 9,270.00 | 9,070.00 | 9,266.00 | 9,266.00 | 12,932 |
| 2024-11-28 | 9,150.00 | 9,354.00 | 9,050.00 | 9,070.00 | 9,070.00 | 49,902 |
| 2024-11-27 | 9,458.00 | 9,458.00 | 9,101.00 | 9,150.00 | 9,150.00 | 33,065 |
| 2024-11-26 | 9,449.00 | 9,579.00 | 9,360.00 | 9,400.00 | 9,400.00 | 38,429 |
| 2024-11-25 | 9,432.00 | 9,500.00 | 9,361.00 | 9,450.00 | 9,450.00 | 17,223 |
| 2024-11-22 | 9,599.00 | 9,600.00 | 9,472.00 | 9,472.00 | 9,472.00 | 23,515 |
| 2024-11-21 | 9,565.00 | 9,600.00 | 9,441.00 | 9,600.00 | 9,600.00 | 29,616 |
| 2024-11-20 | 9,560.00 | 9,595.00 | 9,500.00 | 9,536.00 | 9,536.00 | 24,689 |
| 2024-11-19 | 9,510.00 | 9,601.00 | 9,505.00 | 9,560.00 | 9,560.00 | 19,581 |
| 2024-11-18 | 9,819.00 | 9,819.00 | 9,506.00 | 9,510.00 | 9,510.00 | 21,807 |
| 2024-11-15 | 9,500.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | 3,628 |
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.