Standard Bank Group Limited (JSE:SBK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 26,362
-173 (-0.65%)
At close: Nov 28, 2025
Standard Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 27,300.00 | 27,300.00 | 26,230.00 | 26,362.00 | 26,362.00 | -0.65% | 5,040,881 |
| Nov 27, 2025 | 26,589.00 | 26,998.00 | 26,425.00 | 26,535.00 | 26,535.00 | -2.09% | 3,234,333 |
| Nov 26, 2025 | 26,707.00 | 27,352.00 | 26,707.00 | 27,102.00 | 27,102.00 | 1.93% | 1,799,367 |
| Nov 25, 2025 | 26,400.00 | 26,903.00 | 26,164.00 | 26,589.00 | 26,589.00 | 0.40% | 2,904,340 |
| Nov 24, 2025 | 27,000.00 | 27,045.00 | 26,301.00 | 26,482.00 | 26,482.00 | -0.95% | 6,878,729 |
| Nov 21, 2025 | 27,290.00 | 27,290.00 | 26,630.00 | 26,736.00 | 26,736.00 | -2.42% | 3,356,296 |
| Nov 20, 2025 | 27,105.00 | 27,713.00 | 27,105.00 | 27,400.00 | 27,400.00 | 0.98% | 2,403,285 |
| Nov 19, 2025 | 27,250.00 | 27,460.00 | 27,133.00 | 27,133.00 | 27,133.00 | -0.71% | 2,318,193 |
| Nov 18, 2025 | 27,050.00 | 27,394.00 | 26,976.00 | 27,328.00 | 27,328.00 | -0.27% | 3,663,412 |
| Nov 17, 2025 | 27,103.00 | 27,676.00 | 27,103.00 | 27,403.00 | 27,403.00 | 1.12% | 2,893,689 |
| Nov 14, 2025 | 26,755.00 | 27,204.00 | 26,704.00 | 27,100.00 | 27,100.00 | -0.15% | 3,139,384 |
| Nov 13, 2025 | 26,949.00 | 27,765.00 | 26,852.00 | 27,140.00 | 27,140.00 | 0.61% | 3,391,113 |
| Nov 12, 2025 | 26,005.00 | 27,029.00 | 26,005.00 | 26,975.00 | 26,975.00 | 2.99% | 3,401,076 |
| Nov 11, 2025 | 26,400.00 | 26,780.00 | 26,192.00 | 26,192.00 | 26,192.00 | -0.82% | 3,814,604 |
| Nov 10, 2025 | 25,821.00 | 26,582.00 | 25,821.00 | 26,409.00 | 26,409.00 | 2.36% | 3,756,427 |
| Nov 7, 2025 | 26,000.00 | 26,386.00 | 25,584.00 | 25,800.00 | 25,800.00 | -2.47% | 2,327,529 |
| Nov 6, 2025 | 25,701.00 | 26,619.00 | 25,538.00 | 26,454.00 | 26,454.00 | 2.71% | 4,645,895 |
| Nov 5, 2025 | 25,143.00 | 25,944.00 | 24,750.00 | 25,755.00 | 25,755.00 | 1.49% | 3,067,805 |
| Nov 4, 2025 | 25,489.00 | 25,560.00 | 25,015.00 | 25,377.00 | 25,377.00 | -0.65% | 3,102,199 |
| Nov 3, 2025 | 25,373.00 | 25,850.00 | 25,373.00 | 25,542.00 | 25,542.00 | 0.34% | 1,222,431 |
| Oct 31, 2025 | 25,600.00 | 25,711.00 | 25,165.00 | 25,456.00 | 25,456.00 | 0.47% | 2,456,589 |
| Oct 30, 2025 | 25,600.00 | 25,603.00 | 25,199.00 | 25,337.00 | 25,337.00 | -1.34% | 2,472,112 |
| Oct 29, 2025 | 25,750.00 | 26,149.00 | 25,590.00 | 25,681.00 | 25,681.00 | -0.64% | 2,638,485 |
| Oct 28, 2025 | 25,065.00 | 26,042.00 | 25,065.00 | 25,847.00 | 25,847.00 | 2.13% | 2,801,056 |
| Oct 27, 2025 | 25,400.00 | 25,804.00 | 25,073.00 | 25,307.00 | 25,307.00 | -1.21% | 2,621,146 |
| Oct 24, 2025 | 25,400.00 | 25,912.00 | 25,396.00 | 25,617.00 | 25,617.00 | -0.40% | 1,902,656 |
| Oct 23, 2025 | 25,600.00 | 25,719.00 | 25,341.00 | 25,719.00 | 25,719.00 | - | 1,775,040 |
| Oct 22, 2025 | 25,305.00 | 25,815.00 | 25,305.00 | 25,719.00 | 25,719.00 | 0.91% | 2,594,390 |
| Oct 21, 2025 | 25,255.00 | 25,488.00 | 25,105.00 | 25,486.00 | 25,486.00 | 0.88% | 3,239,964 |
| Oct 20, 2025 | 25,100.00 | 25,593.00 | 25,100.00 | 25,263.00 | 25,263.00 | 0.33% | 2,142,186 |
| Oct 17, 2025 | 25,010.00 | 25,473.00 | 24,642.00 | 25,179.00 | 25,179.00 | -0.83% | 2,885,419 |
| Oct 16, 2025 | 25,396.00 | 25,645.00 | 25,223.00 | 25,390.00 | 25,390.00 | -0.02% | 1,571,520 |
| Oct 15, 2025 | 25,359.00 | 25,697.00 | 25,282.00 | 25,396.00 | 25,396.00 | 0.38% | 2,856,105 |
| Oct 14, 2025 | 25,395.00 | 25,490.00 | 25,041.00 | 25,300.00 | 25,300.00 | -0.40% | 1,897,472 |
| Oct 13, 2025 | 25,500.00 | 25,597.00 | 25,107.00 | 25,402.00 | 25,402.00 | -0.77% | 1,854,180 |
| Oct 10, 2025 | 24,900.00 | 25,815.00 | 24,900.00 | 25,600.00 | 25,600.00 | 1.40% | 4,093,192 |
| Oct 9, 2025 | 24,586.00 | 25,330.00 | 24,586.00 | 25,246.00 | 25,246.00 | 1.93% | 3,018,311 |
| Oct 8, 2025 | 24,223.00 | 24,879.00 | 24,190.00 | 24,767.00 | 24,767.00 | 0.71% | 2,076,793 |
| Oct 7, 2025 | 24,838.00 | 24,990.00 | 24,512.00 | 24,592.00 | 24,592.00 | -1.37% | 2,638,374 |
| Oct 6, 2025 | 24,649.00 | 25,000.00 | 24,451.00 | 24,934.00 | 24,934.00 | 1.16% | 2,888,149 |
| Oct 3, 2025 | 23,901.00 | 24,734.00 | 23,899.00 | 24,649.00 | 24,649.00 | 2.70% | 2,482,866 |
| Oct 2, 2025 | 24,000.00 | 24,277.00 | 23,905.00 | 24,001.00 | 24,001.00 | -0.26% | 2,368,054 |
| Oct 1, 2025 | 23,503.00 | 24,245.00 | 23,417.00 | 24,063.00 | 24,063.00 | 1.79% | 2,865,958 |
| Sep 30, 2025 | 23,400.00 | 23,755.00 | 23,351.00 | 23,639.00 | 23,639.00 | 0.47% | 3,263,121 |
| Sep 29, 2025 | 23,640.00 | 23,755.00 | 23,363.00 | 23,529.00 | 23,529.00 | -0.47% | 2,184,146 |
| Sep 26, 2025 | 23,700.00 | 23,849.00 | 23,361.00 | 23,640.00 | 23,640.00 | -0.43% | 2,155,350 |
| Sep 25, 2025 | 24,100.00 | 24,139.00 | 23,585.00 | 23,741.00 | 23,741.00 | -1.39% | 3,152,174 |
| Sep 23, 2025 | 24,000.00 | 24,511.00 | 23,930.00 | 24,075.00 | 24,075.00 | -0.10% | 1,789,862 |
| Sep 22, 2025 | 24,341.00 | 24,575.00 | 23,843.00 | 24,099.00 | 24,099.00 | -1.26% | 2,599,989 |
| Sep 19, 2025 | 24,491.00 | 24,533.00 | 24,047.00 | 24,406.00 | 24,406.00 | 0.35% | 5,208,297 |