Standard Bank Group Limited (JSE:SBK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 25,402
-198 (-0.77%)
Oct 13, 2025, 5:00 PM SAST
Standard Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 25,500.00 | 25,597.00 | 25,107.00 | 25,402.00 | 25,401.00 | -0.78% | 1,854,180 |
| Oct 10, 2025 | 24,900.00 | 25,815.00 | 24,900.00 | 25,601.00 | 25,601.00 | 1.39% | 4,093,192 |
| Oct 9, 2025 | 24,586.00 | 25,330.00 | 24,586.00 | 25,249.00 | 25,249.00 | 1.95% | 3,018,311 |
| Oct 8, 2025 | 24,223.00 | 24,879.00 | 24,190.00 | 24,765.00 | 24,765.00 | 0.70% | 2,076,793 |
| Oct 7, 2025 | 24,838.00 | 24,990.00 | 24,512.00 | 24,594.00 | 24,594.00 | -1.37% | 2,638,374 |
| Oct 6, 2025 | 24,649.00 | 25,000.00 | 24,451.00 | 24,935.00 | 24,935.00 | 1.15% | 2,888,149 |
| Oct 3, 2025 | 23,901.00 | 24,734.00 | 23,899.00 | 24,652.00 | 24,652.00 | 2.73% | 2,482,866 |
| Oct 2, 2025 | 24,000.00 | 24,277.00 | 23,905.00 | 23,998.00 | 23,998.00 | -0.26% | 2,368,054 |
| Oct 1, 2025 | 23,503.00 | 24,245.00 | 23,417.00 | 24,060.00 | 24,060.00 | 1.79% | 2,865,958 |
| Sep 30, 2025 | 23,400.00 | 23,755.00 | 23,351.00 | 23,637.00 | 23,637.00 | 0.45% | 3,263,121 |
| Sep 29, 2025 | 23,640.00 | 23,755.00 | 23,363.00 | 23,532.00 | 23,532.00 | -0.45% | 2,184,146 |
| Sep 26, 2025 | 23,700.00 | 23,849.00 | 23,361.00 | 23,638.00 | 23,638.00 | -0.44% | 2,155,350 |
| Sep 25, 2025 | 24,100.00 | 24,139.00 | 23,585.00 | 23,743.00 | 23,743.00 | -1.39% | 3,152,174 |
| Sep 23, 2025 | 24,000.00 | 24,511.00 | 23,930.00 | 24,077.00 | 24,077.00 | -0.10% | 1,789,862 |
| Sep 22, 2025 | 24,341.00 | 24,575.00 | 23,843.00 | 24,100.00 | 24,100.00 | -1.26% | 2,599,989 |
| Sep 19, 2025 | 24,491.00 | 24,533.00 | 24,047.00 | 24,408.00 | 24,408.00 | 0.37% | 5,208,297 |
| Sep 18, 2025 | 23,876.00 | 24,607.00 | 23,876.00 | 24,319.00 | 24,319.00 | 0.73% | 7,727,723 |
| Sep 17, 2025 | 23,999.00 | 24,143.00 | 23,701.00 | 24,143.00 | 24,143.00 | 0.63% | 1,823,669 |
| Sep 16, 2025 | 24,079.00 | 24,079.00 | 23,550.00 | 23,992.00 | 23,992.00 | 0.69% | 2,574,266 |
| Sep 15, 2025 | 24,099.00 | 24,099.00 | 23,706.00 | 23,827.00 | 23,827.00 | -0.43% | 1,796,125 |
| Sep 12, 2025 | 23,875.00 | 24,227.00 | 23,670.00 | 23,930.00 | 23,930.00 | 0.24% | 3,184,500 |
| Sep 11, 2025 | 24,146.00 | 24,146.00 | 23,400.00 | 23,873.00 | 23,873.00 | 1.02% | 3,264,562 |
| Sep 10, 2025 | 23,850.00 | 24,109.00 | 23,576.00 | 23,632.00 | 23,632.00 | -3.86% | 2,155,819 |
| Sep 9, 2025 | 24,588.00 | 24,974.00 | 24,581.00 | 24,581.00 | 23,764.00 | -0.29% | 3,515,700 |
| Sep 8, 2025 | 24,462.00 | 24,654.00 | 24,000.00 | 24,652.00 | 23,832.64 | 2.09% | 2,408,705 |
| Sep 5, 2025 | 23,725.00 | 24,286.00 | 23,725.00 | 24,147.00 | 23,344.42 | 1.64% | 2,126,659 |
| Sep 4, 2025 | 24,050.00 | 24,247.00 | 23,689.00 | 23,758.00 | 22,968.35 | -0.97% | 2,953,237 |
| Sep 3, 2025 | 24,550.00 | 24,854.00 | 23,823.00 | 23,990.00 | 23,192.64 | -1.31% | 3,217,882 |
| Sep 2, 2025 | 24,899.00 | 24,899.00 | 24,121.00 | 24,309.00 | 23,501.04 | -1.44% | 2,996,914 |
| Sep 1, 2025 | 24,866.00 | 25,099.00 | 24,548.00 | 24,663.00 | 23,843.27 | -0.89% | 1,681,759 |
| Aug 29, 2025 | 25,200.00 | 25,239.00 | 24,822.00 | 24,884.00 | 24,056.93 | -0.93% | 1,816,817 |
| Aug 28, 2025 | 24,951.00 | 25,428.00 | 24,948.00 | 25,117.00 | 24,282.19 | 1.13% | 2,084,421 |
| Aug 27, 2025 | 24,815.00 | 24,906.00 | 24,626.00 | 24,837.00 | 24,011.49 | 0.65% | 2,412,941 |
| Aug 26, 2025 | 25,000.00 | 25,002.00 | 24,579.00 | 24,676.00 | 23,855.84 | -1.50% | 5,407,375 |
| Aug 25, 2025 | 25,255.00 | 25,483.00 | 25,023.00 | 25,052.00 | 24,219.35 | -1.76% | 2,096,546 |
| Aug 22, 2025 | 25,399.00 | 25,500.00 | 24,990.00 | 25,500.00 | 24,652.46 | 2.28% | 1,771,392 |
| Aug 21, 2025 | 24,968.00 | 25,424.00 | 24,789.00 | 24,932.00 | 24,103.33 | -0.73% | 1,975,425 |
| Aug 20, 2025 | 24,755.00 | 25,289.00 | 24,755.00 | 25,116.00 | 24,281.22 | 0.39% | 2,186,798 |
| Aug 19, 2025 | 24,650.00 | 25,273.00 | 24,650.00 | 25,019.00 | 24,187.44 | 1.06% | 2,179,106 |
| Aug 18, 2025 | 25,191.00 | 25,191.00 | 24,660.00 | 24,756.00 | 23,933.18 | -1.14% | 2,593,173 |
| Aug 15, 2025 | 25,006.00 | 25,399.00 | 24,820.00 | 25,041.00 | 24,208.71 | 0.53% | 2,528,008 |
| Aug 14, 2025 | 24,204.00 | 25,648.00 | 24,204.00 | 24,909.00 | 24,081.10 | 2.92% | 6,283,922 |
| Aug 13, 2025 | 23,520.00 | 24,202.00 | 23,520.00 | 24,202.00 | 23,397.60 | 2.37% | 4,574,593 |
| Aug 12, 2025 | 23,100.00 | 23,643.00 | 23,017.00 | 23,641.00 | 22,855.24 | 1.68% | 1,848,308 |
| Aug 11, 2025 | 23,200.00 | 23,630.00 | 23,051.00 | 23,251.00 | 22,478.21 | 0.74% | 1,133,296 |
| Aug 8, 2025 | 22,913.00 | 23,125.00 | 22,850.00 | 23,081.00 | 22,313.86 | 0.79% | 1,132,695 |
| Aug 7, 2025 | 22,848.00 | 23,000.00 | 22,769.00 | 22,901.00 | 22,139.84 | 0.12% | 1,484,884 |
| Aug 6, 2025 | 23,001.00 | 23,225.00 | 22,721.00 | 22,874.00 | 22,113.74 | -0.43% | 1,524,796 |
| Aug 5, 2025 | 22,961.00 | 23,355.00 | 22,669.00 | 22,973.00 | 22,209.45 | -0.94% | 2,677,739 |
| Aug 4, 2025 | 23,441.00 | 23,533.00 | 22,921.00 | 23,191.00 | 22,420.20 | -0.71% | 1,449,532 |