Standard Bank Group Limited (JSE:SBK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 22,974
-218 (-0.94%)
Aug 5, 2025, 5:00 PM SAST
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 22,961.00 | 23,355.00 | 22,669.00 | 22,974.00 | 22,973.00 | -0.94% | 2,677,739 |
| Aug 4, 2025 | 23,441.00 | 23,533.00 | 22,921.00 | 23,191.00 | 23,191.00 | -0.71% | 1,449,532 |
| Aug 1, 2025 | 23,521.00 | 23,521.00 | 22,920.00 | 23,356.00 | 23,356.00 | -0.37% | 2,178,553 |
| Jul 31, 2025 | 23,282.00 | 23,712.00 | 23,223.00 | 23,442.00 | 23,442.00 | 0.42% | 3,806,316 |
| Jul 30, 2025 | 23,000.00 | 23,381.00 | 22,900.00 | 23,345.00 | 23,345.00 | 0.98% | 1,047,849 |
| Jul 29, 2025 | 22,974.00 | 23,373.00 | 22,897.00 | 23,118.00 | 23,118.00 | 0.62% | 1,460,787 |
| Jul 28, 2025 | 22,815.00 | 23,039.00 | 22,815.00 | 22,976.00 | 22,976.00 | 0.58% | 1,183,062 |
| Jul 25, 2025 | 22,950.00 | 23,029.00 | 22,720.00 | 22,843.00 | 22,843.00 | -1.12% | 1,816,952 |
| Jul 24, 2025 | 22,950.00 | 23,101.00 | 22,878.00 | 23,101.00 | 23,101.00 | 0.65% | 1,234,505 |
| Jul 23, 2025 | 22,950.00 | 23,082.00 | 22,744.00 | 22,951.00 | 22,951.00 | 0.67% | 1,816,178 |
| Jul 22, 2025 | 23,349.00 | 23,349.00 | 22,650.00 | 22,799.00 | 22,799.00 | -1.18% | 1,603,876 |
| Jul 21, 2025 | 23,210.00 | 23,380.00 | 22,957.00 | 23,071.00 | 23,071.00 | -0.59% | 1,597,446 |
| Jul 18, 2025 | 22,690.00 | 23,309.00 | 22,631.00 | 23,207.00 | 23,207.00 | 2.24% | 1,610,846 |
| Jul 17, 2025 | 22,439.00 | 22,699.00 | 22,272.00 | 22,699.00 | 22,699.00 | 1.48% | 2,557,051 |
| Jul 16, 2025 | 22,088.00 | 22,388.00 | 21,808.00 | 22,368.00 | 22,368.00 | 1.30% | 1,448,087 |
| Jul 15, 2025 | 22,300.00 | 22,300.00 | 22,030.00 | 22,082.00 | 22,082.00 | 0.42% | 1,533,445 |
| Jul 14, 2025 | 22,117.00 | 22,177.00 | 21,837.00 | 21,990.00 | 21,990.00 | -0.40% | 1,793,742 |
| Jul 11, 2025 | 22,601.00 | 22,879.00 | 22,004.00 | 22,079.00 | 22,079.00 | -2.71% | 2,501,755 |
| Jul 10, 2025 | 22,600.00 | 22,896.00 | 22,560.00 | 22,695.00 | 22,695.00 | -0.23% | 1,694,027 |
| Jul 9, 2025 | 22,600.00 | 22,930.00 | 22,500.00 | 22,747.00 | 22,747.00 | 0.25% | 1,986,431 |
| Jul 8, 2025 | 22,599.00 | 22,829.00 | 22,393.00 | 22,690.00 | 22,690.00 | 0.58% | 2,028,908 |
| Jul 7, 2025 | 22,800.00 | 22,846.00 | 22,405.00 | 22,559.00 | 22,559.00 | -0.39% | 1,341,226 |
| Jul 4, 2025 | 22,850.00 | 22,850.00 | 22,568.00 | 22,648.00 | 22,648.00 | -0.78% | 812,672 |
| Jul 3, 2025 | 22,465.00 | 22,902.00 | 22,350.00 | 22,827.00 | 22,827.00 | 1.41% | 2,005,281 |
| Jul 2, 2025 | 23,000.00 | 23,000.00 | 22,344.00 | 22,509.00 | 22,509.00 | -1.17% | 2,265,448 |
| Jul 1, 2025 | 22,950.00 | 22,991.00 | 22,647.00 | 22,776.00 | 22,776.00 | 0.11% | 1,603,605 |
| Jun 30, 2025 | 22,851.00 | 22,950.00 | 22,686.00 | 22,751.00 | 22,751.00 | -0.29% | 1,593,347 |
| Jun 27, 2025 | 22,850.00 | 22,850.00 | 22,513.00 | 22,818.00 | 22,818.00 | 1.39% | 2,245,386 |
| Jun 26, 2025 | 22,701.00 | 22,991.00 | 22,450.00 | 22,505.00 | 22,505.00 | -1.25% | 2,951,065 |
| Jun 25, 2025 | 23,468.00 | 23,519.00 | 22,712.00 | 22,790.00 | 22,790.00 | -2.84% | 3,271,082 |
| Jun 24, 2025 | 22,660.00 | 23,514.00 | 22,660.00 | 23,455.00 | 23,455.00 | 4.54% | 3,342,908 |
| Jun 23, 2025 | 22,573.00 | 22,842.00 | 22,324.00 | 22,436.00 | 22,436.00 | -1.34% | 2,970,527 |
| Jun 20, 2025 | 22,550.00 | 22,981.00 | 22,550.00 | 22,741.00 | 22,741.00 | 0.38% | 4,077,937 |
| Jun 19, 2025 | 22,500.00 | 22,810.00 | 22,356.00 | 22,655.00 | 22,655.00 | -0.19% | 6,025,833 |
| Jun 18, 2025 | 22,889.00 | 22,889.00 | 22,369.00 | 22,699.00 | 22,699.00 | -0.03% | 2,503,906 |
| Jun 17, 2025 | 22,586.00 | 23,009.00 | 22,586.00 | 22,706.00 | 22,706.00 | -0.17% | 2,531,844 |
| Jun 13, 2025 | 23,480.00 | 23,480.00 | 22,641.00 | 22,745.00 | 22,745.00 | -3.35% | 3,266,385 |
| Jun 12, 2025 | 23,544.00 | 23,645.00 | 23,072.00 | 23,534.00 | 23,534.00 | 0.86% | 2,108,553 |
| Jun 11, 2025 | 23,800.00 | 23,870.00 | 23,227.00 | 23,333.00 | 23,333.00 | -1.97% | 2,146,995 |
| Jun 10, 2025 | 23,750.00 | 24,124.00 | 23,478.00 | 23,802.00 | 23,802.00 | 1.49% | 3,963,131 |
| Jun 9, 2025 | 23,400.00 | 23,766.00 | 23,253.00 | 23,452.00 | 23,452.00 | 0.19% | 3,125,322 |
| Jun 6, 2025 | 22,950.00 | 23,453.00 | 22,950.00 | 23,407.00 | 23,407.00 | 1.02% | 1,858,884 |
| Jun 5, 2025 | 23,307.00 | 23,454.00 | 22,991.00 | 23,170.00 | 23,170.00 | -0.31% | 2,200,313 |
| Jun 4, 2025 | 23,292.00 | 23,371.00 | 23,055.00 | 23,241.00 | 23,241.00 | 0.75% | 1,201,119 |
| Jun 3, 2025 | 23,002.00 | 23,401.00 | 22,855.00 | 23,068.00 | 23,068.00 | -0.24% | 1,809,812 |
| Jun 2, 2025 | 23,314.00 | 23,360.00 | 22,760.00 | 23,124.00 | 23,124.00 | -0.85% | 2,488,275 |
| May 30, 2025 | 23,201.00 | 23,850.00 | 23,201.00 | 23,323.00 | 23,323.00 | -0.80% | 7,562,722 |
| May 29, 2025 | 23,226.00 | 23,640.00 | 23,106.00 | 23,510.00 | 23,510.00 | 1.48% | 3,051,102 |
| May 28, 2025 | 22,600.00 | 23,273.00 | 22,600.00 | 23,166.00 | 23,166.00 | 1.79% | 2,346,411 |
| May 27, 2025 | 22,385.00 | 23,053.00 | 22,385.00 | 22,758.00 | 22,758.00 | -0.49% | 1,313,418 |