Standard Bank Group Limited ZAR0.1 NON RED NON CUM NON PTG PRF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9,470.00 | 9,500.00 | 9,470.00 | 9,500.00 | 9,500.00 | 5,295 |
| 2026-10-21 | 9,537.00 | 9,590.00 | 9,465.00 | 9,500.00 | 9,500.00 | 8,296 |
| 2026-10-20 | 9,540.00 | 9,540.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1,823 |
| 2026-10-19 | 9,530.00 | 9,560.00 | 9,450.00 | 9,502.00 | 9,502.00 | 3,593 |
| 2026-10-16 | 9,590.00 | 9,719.00 | 9,450.00 | 9,500.00 | 9,500.00 | 32,168 |
| 2026-10-15 | 9,479.00 | 9,534.00 | 9,420.00 | 9,514.00 | 9,514.00 | 12,661 |
| 2026-10-14 | 9,500.00 | 9,500.00 | 9,410.00 | 9,480.00 | 9,480.00 | 13,043 |
| 2026-10-13 | 9,500.00 | 9,670.00 | 9,410.00 | 9,534.00 | 9,534.00 | 23,026 |
| 2026-10-12 | 9,480.00 | 9,500.00 | 9,430.00 | 9,500.00 | 9,500.00 | 14,819 |
| 2026-10-09 | 9,400.00 | 9,480.00 | 9,400.00 | 9,480.00 | 9,480.00 | 35,887 |
| 2026-10-08 | 9,400.00 | 9,475.00 | 9,380.00 | 9,475.00 | 9,475.00 | 49,762 |
| 2026-10-07 | 9,439.00 | 9,439.00 | 9,380.00 | 9,400.00 | 9,400.00 | 19,720 |
| 2026-10-06 | 9,440.00 | 9,440.00 | 9,381.00 | 9,381.00 | 9,381.00 | 31,260 |
| 2026-10-05 | 9,496.00 | 9,496.00 | 9,410.00 | 9,449.00 | 9,449.00 | 4,378 |
| 2026-10-02 | 9,498.00 | 9,498.00 | 9,425.00 | 9,497.00 | 9,497.00 | 17,515 |
| 2026-10-01 | 9,538.00 | 9,538.00 | 9,475.00 | 9,499.00 | 9,499.00 | 2,182 |
| 2026-09-30 | 9,540.00 | 9,540.00 | 9,431.00 | 9,475.00 | 9,475.00 | 17,919 |
| 2026-09-29 | 9,456.00 | 9,544.00 | 9,440.00 | 9,440.00 | 9,440.00 | 81,715 |
| 2026-09-28 | 9,549.00 | 9,549.00 | 9,451.00 | 9,549.00 | 9,549.00 | 6,355 |
| 2026-09-25 | 9,455.00 | 9,545.00 | 9,452.00 | 9,545.00 | 9,545.00 | 11,955 |
| 2026-09-23 | 9,460.00 | 9,589.00 | 9,433.00 | 9,587.00 | 9,587.00 | 10,326 |
| 2026-09-22 | 9,490.00 | 9,550.00 | 9,460.00 | 9,539.00 | 9,539.00 | 7,264 |
| 2026-09-21 | 9,490.00 | 9,549.00 | 9,431.00 | 9,490.00 | 9,490.00 | 12,704 |
| 2026-09-18 | 9,587.00 | 9,587.00 | 9,471.00 | 9,550.00 | 9,550.00 | 28,978 |
| 2026-09-17 | 9,451.00 | 9,588.00 | 9,451.00 | 9,471.00 | 9,471.00 | 69,735 |
| 2026-09-16 | 9,600.00 | 9,610.00 | 9,451.00 | 9,598.00 | 9,598.00 | 11,075 |
| 2026-09-15 | 9,499.00 | 9,610.00 | 9,425.00 | 9,610.00 | 9,610.00 | 15,169 |
| 2026-09-14 | 9,386.00 | 9,549.00 | 9,386.00 | 9,450.00 | 9,450.00 | 80,899 |
| 2026-09-11 | 9,440.00 | 9,440.00 | 9,385.00 | 9,385.00 | 9,385.00 | 18,987 |
| 2026-09-10 | 9,400.00 | 9,400.00 | 9,390.00 | 9,400.00 | 9,400.00 | 5,502 |
| 2026-09-09 | 9,600.00 | 9,600.00 | 9,385.00 | 9,385.00 | 9,385.00 | 15,452 |
| 2026-09-08 | 9,400.00 | 9,460.00 | 9,385.00 | 9,387.00 | 9,387.00 | 27,478 |
| 2026-09-07 | 9,587.00 | 9,587.00 | 9,370.00 | 9,450.00 | 9,450.00 | 45,364 |
| 2026-09-04 | 9,375.00 | 9,435.00 | 9,375.00 | 9,400.00 | 9,400.00 | 68,589 |
| 2026-09-03 | 9,340.00 | 9,579.00 | 9,303.00 | 9,400.00 | 9,400.00 | 55,888 |
| 2026-09-02 | 9,399.00 | 9,534.00 | 9,300.00 | 9,303.00 | 9,303.00 | 83,595 |
| 2026-09-01 | 9,610.00 | 9,610.00 | 9,570.00 | 9,610.00 | 9,606.07 | 5,599 |
| 2026-08-31 | 9,600.00 | 9,679.00 | 9,600.00 | 9,620.00 | 9,616.06 | 81,276 |
| 2026-08-28 | 9,627.00 | 9,627.00 | 9,615.00 | 9,615.00 | 9,611.07 | 1,310 |
| 2026-08-27 | 9,534.00 | 9,534.00 | 9,534.00 | 9,534.00 | 9,534.00 | 14,111 |
| 2026-08-26 | 9,534.00 | 9,626.00 | 9,520.00 | 9,534.00 | 9,534.00 | 30,935 |
| 2026-08-25 | 9,550.00 | 9,638.00 | 9,534.00 | 9,630.00 | 9,630.00 | 16,425 |
| 2026-08-24 | 9,541.00 | 9,649.00 | 9,535.00 | 9,639.00 | 9,639.00 | 21,777 |
| 2026-08-21 | 9,514.00 | 9,680.00 | 9,510.00 | 9,541.00 | 9,541.00 | 19,414 |
| 2026-08-20 | 9,600.00 | 9,669.00 | 9,514.00 | 9,649.00 | 9,649.00 | 1,190 |
| 2026-08-19 | 9,649.00 | 9,680.00 | 9,500.00 | 9,680.00 | 9,680.00 | 4,878 |
| 2026-08-18 | 9,674.00 | 9,674.00 | 9,550.00 | 9,550.00 | 9,550.00 | 79,646 |
| 2026-08-17 | 9,675.00 | 9,675.00 | 9,590.00 | 9,600.00 | 9,600.00 | 4,019 |
| 2026-08-14 | 9,670.00 | 9,700.00 | 9,591.00 | 9,591.00 | 9,591.00 | 9,170 |
| 2026-08-13 | 9,512.00 | 9,600.00 | 9,501.00 | 9,585.00 | 9,585.00 | 30,690 |
| 2026-08-12 | 9,649.00 | 9,650.00 | 9,512.00 | 9,600.00 | 9,600.00 | 13,711 |
| 2026-08-11 | 9,550.00 | 9,600.00 | 9,520.00 | 9,600.00 | 9,600.00 | 26,816 |
| 2026-08-07 | 9,550.00 | 9,550.00 | 9,510.00 | 9,550.00 | 9,550.00 | 12,144 |
| 2026-08-06 | 9,600.00 | 9,600.00 | 9,500.00 | 9,550.00 | 9,550.00 | 17,672 |
| 2026-08-05 | 9,500.00 | 9,650.00 | 9,450.00 | 9,455.00 | 9,455.00 | 45,869 |
| 2026-08-04 | 9,540.00 | 9,540.00 | 9,495.00 | 9,540.00 | 9,540.00 | 11,034 |
| 2026-08-03 | 9,500.00 | 9,520.00 | 9,500.00 | 9,520.00 | 9,520.00 | 14,795 |
| 2026-07-31 | 9,500.00 | 9,549.00 | 9,500.00 | 9,520.00 | 9,520.00 | 5,589 |
| 2026-07-30 | 9,500.00 | 9,549.00 | 9,452.00 | 9,500.00 | 9,500.00 | 25,381 |
| 2026-07-29 | 9,530.00 | 9,530.00 | 9,465.00 | 9,500.00 | 9,500.00 | 12,742 |
Page 1 of 5 · 251 trading daysOlder →
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.