Standard Bank Group Limited ZAR0.1 NON RED NON CUM NON PTG PRF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 9,697.00 | 9,697.00 | 9,480.00 | 9,480.00 | 9,480.00 | 14,192 |
| 2024-11-13 | 9,409.00 | 9,500.00 | 9,409.00 | 9,465.00 | 9,465.00 | 41,593 |
| 2024-11-12 | 9,379.00 | 9,425.00 | 9,379.00 | 9,409.00 | 9,409.00 | 11,982 |
| 2024-11-11 | 9,331.00 | 9,499.00 | 9,310.00 | 9,355.00 | 9,355.00 | 19,990 |
| 2024-11-08 | 9,303.00 | 9,384.00 | 9,301.00 | 9,384.00 | 9,384.00 | 17,650 |
| 2024-11-07 | 9,400.00 | 9,500.00 | 9,301.00 | 9,301.00 | 9,301.00 | 10,624 |
| 2024-11-06 | 9,201.00 | 9,500.00 | 9,201.00 | 9,500.00 | 9,500.00 | 27,035 |
| 2024-11-05 | 9,201.00 | 9,249.00 | 9,200.00 | 9,249.00 | 9,249.00 | 12,261 |
| 2024-11-04 | 9,201.00 | 9,225.00 | 9,199.00 | 9,200.00 | 9,200.00 | 15,056 |
| 2024-11-01 | 9,240.00 | 9,255.00 | 9,163.00 | 9,200.00 | 9,200.00 | 20,312 |
| 2024-10-31 | 9,320.00 | 9,320.00 | 9,240.00 | 9,240.00 | 9,240.00 | 25,695 |
| 2024-10-30 | 9,320.00 | 9,320.00 | 9,301.00 | 9,306.00 | 9,306.00 | 8,669 |
| 2024-10-29 | 9,370.00 | 9,450.00 | 9,320.00 | 9,320.00 | 9,320.00 | 10,873 |
| 2024-10-28 | 9,319.00 | 9,420.00 | 9,300.00 | 9,370.00 | 9,370.00 | 10,330 |
| 2024-10-25 | 9,315.00 | 9,320.00 | 9,300.00 | 9,300.00 | 9,300.00 | 10,410 |
| 2024-10-24 | 9,290.00 | 9,400.00 | 9,260.00 | 9,319.00 | 9,319.00 | 5,684 |
| 2024-10-23 | 9,339.00 | 9,395.00 | 9,259.00 | 9,300.00 | 9,300.00 | 15,461 |
| 2024-10-22 | 9,250.00 | 9,400.00 | 9,250.00 | 9,349.00 | 9,349.00 | 40,476 |
| 2024-10-21 | 9,257.00 | 9,345.00 | 9,200.00 | 9,250.00 | 9,250.00 | 13,831 |
| 2024-10-18 | 9,125.00 | 9,220.00 | 9,125.00 | 9,220.00 | 9,220.00 | 6,800 |
| 2024-10-17 | 9,210.00 | 9,275.00 | 9,120.00 | 9,125.00 | 9,125.00 | 21,592 |
| 2024-10-16 | 9,122.00 | 9,205.00 | 9,120.00 | 9,205.00 | 9,205.00 | 10,948 |
| 2024-10-15 | 9,135.00 | 9,240.00 | 9,125.00 | 9,126.00 | 9,126.00 | 8,121 |
| 2024-10-14 | 9,120.00 | 9,188.00 | 9,120.00 | 9,120.00 | 9,120.00 | 18,429 |
| 2024-10-11 | 9,074.00 | 9,120.00 | 9,064.00 | 9,120.00 | 9,120.00 | 44,112 |
| 2024-10-10 | 9,120.00 | 9,120.00 | 9,071.00 | 9,074.00 | 9,074.00 | 14,476 |
| 2024-10-09 | 9,120.00 | 9,120.00 | 9,066.00 | 9,100.00 | 9,100.00 | 35,106 |
| 2024-10-08 | 9,100.00 | 9,130.00 | 9,065.00 | 9,065.00 | 9,065.00 | 1,638 |
| 2024-10-07 | 9,026.00 | 9,116.00 | 9,020.00 | 9,100.00 | 9,100.00 | 31,045 |
| 2024-10-04 | 9,020.00 | 9,081.00 | 9,020.00 | 9,081.00 | 9,081.00 | 9,748 |
| 2024-10-03 | 9,022.00 | 9,082.00 | 9,021.00 | 9,081.00 | 9,081.00 | 2,373 |
| 2024-10-02 | 9,099.00 | 9,099.00 | 9,022.00 | 9,022.00 | 9,022.00 | 2,892 |
| 2024-10-01 | 9,021.00 | 9,099.00 | 9,020.00 | 9,089.00 | 9,089.00 | 26,344 |
| 2024-09-30 | 9,069.00 | 9,120.00 | 9,020.00 | 9,120.00 | 9,120.00 | 21,096 |
| 2024-09-27 | 9,100.00 | 9,100.00 | 8,995.00 | 9,077.00 | 9,077.00 | 9,891 |
| 2024-09-26 | 8,980.00 | 9,115.00 | 8,980.00 | 9,115.00 | 9,115.00 | 14,190 |
| 2024-09-25 | 8,903.00 | 9,100.00 | 8,900.00 | 8,980.00 | 8,980.00 | 20,984 |
| 2024-09-23 | 8,945.00 | 8,950.00 | 8,850.00 | 8,900.00 | 8,900.00 | 16,660 |
| 2024-09-20 | 8,820.00 | 8,944.00 | 8,820.00 | 8,900.00 | 8,900.00 | 5,364 |
| 2024-09-19 | 8,934.00 | 8,940.00 | 8,800.00 | 8,801.00 | 8,801.00 | 48,404 |
| 2024-09-18 | 8,945.00 | 8,950.00 | 8,850.00 | 8,851.00 | 8,851.00 | 6,739 |
| 2024-09-17 | 8,827.00 | 8,950.00 | 8,802.00 | 8,950.00 | 8,950.00 | 34,457 |
| 2024-09-16 | 8,799.00 | 8,827.00 | 8,720.00 | 8,827.00 | 8,827.00 | 7,712 |
| 2024-09-13 | 8,712.00 | 8,779.00 | 8,712.00 | 8,771.00 | 8,771.00 | 8,479 |
| 2024-09-12 | 8,702.00 | 8,800.00 | 8,702.00 | 8,780.00 | 8,780.00 | 18,647 |
| 2024-09-11 | 8,700.00 | 8,799.00 | 8,700.00 | 8,702.00 | 8,702.00 | 26,191 |
| 2024-09-10 | 8,700.00 | 9,000.00 | 8,650.00 | 8,680.00 | 8,680.00 | 87,250 |
| 2024-09-09 | 8,776.00 | 8,776.00 | 8,650.00 | 8,650.00 | 8,650.00 | 49,076 |
| 2024-09-06 | 8,799.00 | 8,799.00 | 8,700.00 | 8,702.00 | 8,702.00 | 16,185 |
| 2024-09-05 | 8,800.00 | 8,800.00 | 8,722.00 | 8,800.00 | 8,800.00 | 37,962 |
| 2024-09-04 | 8,800.00 | 8,949.00 | 8,799.00 | 8,804.00 | 8,804.00 | 48,185 |
| 2024-09-03 | 9,011.00 | 9,189.00 | 9,010.00 | 9,170.00 | 9,170.00 | 23,434 |
| 2024-09-02 | 9,050.00 | 9,050.00 | 9,000.00 | 9,010.00 | 9,010.00 | 6,431 |
| 2024-08-30 | 8,960.00 | 9,000.00 | 8,950.00 | 8,951.00 | 8,951.00 | 1,645 |
| 2024-08-29 | 9,000.00 | 9,025.00 | 8,950.00 | 8,950.00 | 8,950.00 | 13,375 |
| 2024-08-28 | 8,951.00 | 9,089.00 | 8,950.00 | 9,000.00 | 9,000.00 | 9,074 |
| 2024-08-27 | 9,000.00 | 9,049.00 | 8,915.00 | 8,915.00 | 8,915.00 | 11,352 |
| 2024-08-26 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | 5,895 |
| 2024-08-23 | 9,001.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | 10,228 |
| 2024-08-22 | 9,000.00 | 9,001.00 | 9,000.00 | 9,000.00 | 9,000.00 | 29,364 |
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.