The Standard Bank of South Africa Limited (JSE:AMC009)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 150,663
+570 (0.38%)
Last updated: Mar 30, 2026, 9:00 AM SAST
JSE:AMC009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 150,655.00 | 150,655.00 | 150,655.00 | 150,884.00 | 150,884.00 | 0.15% | 2,169 |
| Mar 30, 2026 | 150,663.00 | 150,663.00 | 150,663.00 | 150,663.00 | 150,663.00 | 0.38% | - |
| Mar 27, 2026 | 150,093.00 | 150,093.00 | 150,093.00 | 150,093.00 | 150,093.00 | 0.11% | - |
| Mar 26, 2026 | 149,927.00 | 149,927.00 | 149,927.00 | 149,927.00 | 149,927.00 | 0.13% | - |
| Mar 25, 2026 | 148,582.00 | 148,582.00 | 148,582.00 | 149,739.00 | 149,739.00 | 1.67% | 100 |
| Mar 24, 2026 | 147,280.00 | 147,280.00 | 147,280.00 | 147,280.00 | 147,280.00 | 0.07% | - |
| Mar 23, 2026 | 147,180.00 | 147,180.00 | 147,180.00 | 147,180.00 | 147,180.00 | -0.28% | - |
| Mar 20, 2026 | 147,598.00 | 147,598.00 | 147,598.00 | 147,598.00 | 147,598.00 | 0.48% | - |
| Mar 19, 2026 | 146,895.00 | 146,895.00 | 146,895.00 | 146,888.00 | 146,888.00 | -1.84% | 132 |
| Mar 18, 2026 | 149,641.00 | 149,641.00 | 149,641.00 | 149,641.00 | 149,641.00 | 1.03% | - |
| Mar 17, 2026 | 148,115.00 | 148,115.00 | 148,115.00 | 148,115.00 | 148,115.00 | 0.40% | - |
| Mar 16, 2026 | 147,528.00 | 147,528.00 | 147,528.00 | 147,528.00 | 147,528.00 | -0.25% | - |
| Mar 13, 2026 | 147,893.00 | 147,893.00 | 147,893.00 | 147,893.00 | 147,893.00 | -0.03% | - |
| Mar 12, 2026 | 147,944.00 | 147,944.00 | 147,944.00 | 147,944.00 | 147,944.00 | -0.27% | - |
| Mar 11, 2026 | 148,345.00 | 148,345.00 | 148,345.00 | 148,345.00 | 148,345.00 | -0.11% | - |
| Mar 10, 2026 | 148,515.00 | 148,515.00 | 148,515.00 | 148,515.00 | 148,515.00 | 1.09% | - |
| Mar 9, 2026 | 146,912.00 | 146,912.00 | 146,912.00 | 146,912.00 | 146,912.00 | -2.09% | - |
| Mar 6, 2026 | 150,051.00 | 150,051.00 | 150,051.00 | 150,051.00 | 150,051.00 | -1.07% | - |
| Mar 5, 2026 | 151,677.00 | 151,677.00 | 151,677.00 | 151,677.00 | 151,677.00 | 0.89% | - |
| Mar 4, 2026 | 150,344.00 | 150,344.00 | 150,344.00 | 150,344.00 | 150,344.00 | -1.51% | - |
| Mar 3, 2026 | 152,654.00 | 152,654.00 | 152,654.00 | 152,654.00 | 152,654.00 | -1.27% | - |
| Mar 2, 2026 | 153,488.00 | 153,488.00 | 153,472.00 | 154,613.00 | 154,613.00 | 0.46% | 1,652 |
| Feb 27, 2026 | 153,905.00 | 153,905.00 | 153,905.00 | 153,905.00 | 153,905.00 | 0.47% | - |
| Feb 26, 2026 | 153,189.00 | 153,189.00 | 153,189.00 | 153,189.00 | 153,189.00 | 0.22% | - |
| Feb 25, 2026 | 152,860.00 | 152,860.00 | 152,860.00 | 152,860.00 | 152,860.00 | 0.79% | - |
| Feb 24, 2026 | 151,658.00 | 151,658.00 | 151,658.00 | 151,658.00 | 151,658.00 | -0.04% | - |
| Feb 23, 2026 | 151,716.00 | 151,716.00 | 151,716.00 | 151,716.00 | 151,716.00 | 0.45% | - |
| Feb 20, 2026 | 151,029.00 | 151,029.00 | 151,029.00 | 151,029.00 | 151,029.00 | -0.03% | - |
| Feb 19, 2026 | 151,077.00 | 151,077.00 | 151,077.00 | 151,077.00 | 151,077.00 | 0.94% | - |
| Feb 18, 2026 | 149,674.00 | 149,674.00 | 149,674.00 | 149,674.00 | 149,674.00 | 0.58% | - |
| Feb 17, 2026 | 148,812.00 | 148,812.00 | 148,812.00 | 148,812.00 | 148,812.00 | 0.24% | - |
| Feb 16, 2026 | 148,455.00 | 148,455.00 | 148,455.00 | 148,455.00 | 148,455.00 | -0.74% | - |
| Feb 13, 2026 | 149,567.00 | 149,567.00 | 149,567.00 | 149,567.00 | 149,567.00 | -0.07% | - |
| Feb 12, 2026 | 149,679.00 | 149,679.00 | 149,679.00 | 149,679.00 | 149,679.00 | 0.16% | - |
| Feb 11, 2026 | 149,442.00 | 149,442.00 | 149,442.00 | 149,442.00 | 149,442.00 | -0.16% | - |
| Feb 10, 2026 | 149,677.00 | 149,677.00 | 149,677.00 | 149,677.00 | 149,677.00 | 1.37% | - |
| Feb 9, 2026 | 147,649.00 | 147,649.00 | 147,649.00 | 147,649.00 | 147,649.00 | 0.48% | - |
| Feb 6, 2026 | 146,940.00 | 146,940.00 | 146,940.00 | 146,940.00 | 146,940.00 | -1.07% | - |
| Feb 5, 2026 | 148,525.00 | 148,525.00 | 148,525.00 | 148,525.00 | 148,525.00 | -0.90% | - |
| Feb 4, 2026 | 149,873.00 | 149,873.00 | 149,873.00 | 149,873.00 | 149,873.00 | 1.97% | - |
| Feb 3, 2026 | 146,976.00 | 146,976.00 | 146,976.00 | 146,976.00 | 146,976.00 | -0.63% | - |
| Feb 2, 2026 | 147,908.00 | 147,908.00 | 147,908.00 | 147,908.00 | 147,908.00 | -1.11% | - |
| Jan 30, 2026 | 149,567.00 | 149,567.00 | 149,567.00 | 149,567.00 | 149,567.00 | -1.01% | - |
| Jan 29, 2026 | 151,088.00 | 151,088.00 | 151,088.00 | 151,088.00 | 151,088.00 | 0.72% | - |
| Jan 28, 2026 | 150,176.00 | 150,176.00 | 150,176.00 | 150,011.00 | 150,011.00 | 0.41% | 20 |
| Jan 27, 2026 | 149,402.00 | 149,402.00 | 149,402.00 | 149,402.00 | 149,402.00 | -0.02% | - |
| Jan 26, 2026 | 149,435.00 | 149,435.00 | 149,435.00 | 149,435.00 | 149,435.00 | 0.20% | - |
| Jan 23, 2026 | 149,137.00 | 149,137.00 | 149,137.00 | 149,137.00 | 149,137.00 | 0.81% | - |
| Jan 22, 2026 | 147,932.00 | 147,932.00 | 147,932.00 | 147,932.00 | 147,932.00 | 1.21% | - |
| Jan 21, 2026 | 146,165.00 | 146,165.00 | 146,165.00 | 146,165.00 | 146,165.00 | 0.41% | - |