Standard Bank Group Limited (JSE:SBK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 24,408
+88 (0.36%)
Sep 19, 2025, 5:05 PM SAST
Standard Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 24,491.00 | 24,533.00 | 24,047.00 | 24,406.00 | 24,406.00 | 0.35% | 5,208,297 |
| Sep 18, 2025 | 23,876.00 | 24,607.00 | 23,876.00 | 24,320.00 | 24,320.00 | 0.73% | 7,727,723 |
| Sep 17, 2025 | 23,999.00 | 24,143.00 | 23,701.00 | 24,143.00 | 24,143.00 | 0.62% | 1,823,669 |
| Sep 16, 2025 | 24,079.00 | 24,079.00 | 23,550.00 | 23,994.00 | 23,994.00 | 0.70% | 2,574,266 |
| Sep 15, 2025 | 24,099.00 | 24,061.00 | 23,706.00 | 23,828.00 | 23,828.00 | -0.43% | 1,796,125 |
| Sep 12, 2025 | 23,875.00 | 24,227.00 | 23,670.00 | 23,931.00 | 23,931.00 | 0.24% | 3,184,500 |
| Sep 11, 2025 | 24,146.00 | 23,889.00 | 23,400.00 | 23,874.00 | 23,874.00 | 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 |
| Aug 1, 2025 | 23,521.00 | 23,521.00 | 22,920.00 | 23,356.00 | 22,579.72 | -0.37% | 2,178,553 |
| Jul 31, 2025 | 23,282.00 | 23,712.00 | 23,223.00 | 23,442.00 | 22,662.86 | 0.42% | 3,806,316 |
| Jul 30, 2025 | 23,000.00 | 23,381.00 | 22,900.00 | 23,345.00 | 22,569.08 | 0.98% | 1,047,849 |
| Jul 29, 2025 | 22,974.00 | 23,373.00 | 22,897.00 | 23,118.00 | 22,349.63 | 0.62% | 1,460,787 |
| Jul 28, 2025 | 22,815.00 | 23,039.00 | 22,815.00 | 22,976.00 | 22,212.35 | 0.58% | 1,183,062 |
| Jul 25, 2025 | 22,950.00 | 23,029.00 | 22,720.00 | 22,843.00 | 22,083.77 | -1.12% | 1,816,952 |
| Jul 24, 2025 | 22,950.00 | 23,101.00 | 22,878.00 | 23,101.00 | 22,333.19 | 0.65% | 1,234,505 |
| Jul 23, 2025 | 22,950.00 | 23,082.00 | 22,744.00 | 22,951.00 | 22,188.18 | 0.67% | 1,816,178 |
| Jul 22, 2025 | 23,349.00 | 23,349.00 | 22,650.00 | 22,799.00 | 22,041.23 | -1.18% | 1,603,876 |
| Jul 21, 2025 | 23,210.00 | 23,380.00 | 22,957.00 | 23,071.00 | 22,304.19 | -0.59% | 1,597,446 |
| Jul 18, 2025 | 22,690.00 | 23,309.00 | 22,631.00 | 23,207.00 | 22,435.67 | 2.24% | 1,610,846 |
| Jul 17, 2025 | 22,439.00 | 22,699.00 | 22,272.00 | 22,699.00 | 21,944.55 | 1.48% | 2,557,051 |
| Jul 16, 2025 | 22,088.00 | 22,388.00 | 21,808.00 | 22,368.00 | 21,624.55 | 1.30% | 1,448,087 |
| Jul 15, 2025 | 22,300.00 | 22,300.00 | 22,030.00 | 22,082.00 | 21,348.06 | 0.42% | 1,533,445 |
| Jul 14, 2025 | 22,117.00 | 22,177.00 | 21,837.00 | 21,990.00 | 21,259.12 | -0.40% | 1,793,742 |