Standard Bank Group Limited (JSE:SBK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 25,800
-654 (-2.47%)
Nov 7, 2025, 5:00 PM SAST
Standard Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 26,000.00 | 26,386.00 | 25,584.00 | 25,800.00 | 25,799.00 | -2.46% | 2,327,529 |
| Nov 6, 2025 | 25,701.00 | 26,619.00 | 25,538.00 | 26,452.00 | 26,452.00 | 2.71% | 4,645,895 |
| Nov 5, 2025 | 25,143.00 | 25,944.00 | 24,750.00 | 25,754.00 | 25,754.00 | 1.49% | 3,067,805 |
| Nov 4, 2025 | 25,489.00 | 25,560.00 | 25,015.00 | 25,375.00 | 25,375.00 | -0.66% | 3,102,199 |
| Nov 3, 2025 | 25,373.00 | 25,850.00 | 25,373.00 | 25,543.00 | 25,543.00 | 0.34% | 1,222,431 |
| Oct 31, 2025 | 25,600.00 | 25,711.00 | 25,165.00 | 25,457.00 | 25,457.00 | 0.48% | 2,456,589 |
| Oct 30, 2025 | 25,600.00 | 25,603.00 | 25,199.00 | 25,335.00 | 25,335.00 | -1.35% | 2,472,112 |
| Oct 29, 2025 | 25,750.00 | 26,149.00 | 25,590.00 | 25,683.00 | 25,683.00 | -0.64% | 2,638,485 |
| Oct 28, 2025 | 25,065.00 | 26,042.00 | 25,065.00 | 25,848.00 | 25,848.00 | 2.15% | 2,801,056 |
| Oct 27, 2025 | 25,400.00 | 25,804.00 | 25,073.00 | 25,304.00 | 25,304.00 | -1.22% | 2,621,146 |
| Oct 24, 2025 | 25,400.00 | 25,912.00 | 25,396.00 | 25,616.00 | 25,616.00 | -0.40% | 1,903,037 |
| Oct 23, 2025 | 25,600.00 | 25,719.00 | 25,341.00 | 25,719.00 | 25,719.00 | -0.01% | 1,775,040 |
| Oct 22, 2025 | 25,305.00 | 25,815.00 | 25,305.00 | 25,721.00 | 25,721.00 | 0.92% | 2,594,390 |
| Oct 21, 2025 | 25,255.00 | 25,488.00 | 25,105.00 | 25,487.00 | 25,487.00 | 0.88% | 3,239,964 |
| Oct 20, 2025 | 25,100.00 | 25,593.00 | 25,100.00 | 25,265.00 | 25,265.00 | 0.33% | 2,142,186 |
| Oct 17, 2025 | 25,010.00 | 25,473.00 | 24,642.00 | 25,181.00 | 25,181.00 | -0.83% | 2,885,419 |
| Oct 16, 2025 | 25,396.00 | 25,645.00 | 25,223.00 | 25,391.00 | 25,391.00 | -0.02% | 1,571,520 |
| Oct 15, 2025 | 25,359.00 | 25,697.00 | 25,282.00 | 25,397.00 | 25,397.00 | 0.40% | 2,856,105 |
| Oct 14, 2025 | 25,395.00 | 25,490.00 | 25,041.00 | 25,297.00 | 25,297.00 | -0.41% | 1,897,472 |
| Oct 13, 2025 | 25,500.00 | 25,597.00 | 25,107.00 | 25,401.00 | 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 |