Standard Bank Group Limited (JSE:SBK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 24,870
+192 (0.78%)
Aug 27, 2025, 3:46 PM SAST
Standard Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 24,815.00 | 24,900.00 | 24,626.00 | 24,812.00 | 24,812.00 | 0.54% | 641,664 |
| Aug 26, 2025 | 25,000.00 | 25,002.00 | 24,579.00 | 24,678.00 | 24,676.00 | -1.49% | 5,375,109 |
| Aug 25, 2025 | 25,255.00 | 25,483.00 | 25,023.00 | 25,052.00 | 25,052.00 | -1.76% | 2,096,546 |
| Aug 22, 2025 | 25,399.00 | 25,500.00 | 24,990.00 | 25,500.00 | 25,500.00 | 2.28% | 1,771,392 |
| Aug 21, 2025 | 24,968.00 | 25,424.00 | 24,789.00 | 24,932.00 | 24,932.00 | -0.73% | 1,975,425 |
| Aug 20, 2025 | 24,755.00 | 25,289.00 | 24,755.00 | 25,116.00 | 25,116.00 | 0.39% | 2,186,798 |
| Aug 19, 2025 | 24,650.00 | 25,273.00 | 24,650.00 | 25,019.00 | 25,019.00 | 1.06% | 2,179,106 |
| Aug 18, 2025 | 25,191.00 | 25,191.00 | 24,660.00 | 24,756.00 | 24,756.00 | -1.14% | 2,593,173 |
| Aug 15, 2025 | 25,006.00 | 25,399.00 | 24,820.00 | 25,041.00 | 25,041.00 | 0.53% | 2,528,008 |
| Aug 14, 2025 | 24,204.00 | 25,648.00 | 24,204.00 | 24,909.00 | 24,909.00 | 2.92% | 6,283,922 |
| Aug 13, 2025 | 23,520.00 | 24,202.00 | 23,520.00 | 24,202.00 | 24,202.00 | 2.37% | 4,574,593 |
| Aug 12, 2025 | 23,100.00 | 23,643.00 | 23,017.00 | 23,641.00 | 23,641.00 | 1.68% | 1,848,308 |
| Aug 11, 2025 | 23,200.00 | 23,630.00 | 23,051.00 | 23,251.00 | 23,251.00 | 0.74% | 1,133,296 |
| Aug 8, 2025 | 22,913.00 | 23,125.00 | 22,850.00 | 23,081.00 | 23,081.00 | 0.79% | 1,132,695 |
| Aug 7, 2025 | 22,848.00 | 23,000.00 | 22,769.00 | 22,901.00 | 22,901.00 | 0.12% | 1,484,884 |
| Aug 6, 2025 | 23,001.00 | 23,225.00 | 22,721.00 | 22,874.00 | 22,874.00 | -0.43% | 1,524,796 |
| Aug 5, 2025 | 22,961.00 | 23,355.00 | 22,669.00 | 22,973.00 | 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 |