Standard Bank Group Limited (JSE:SBK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 29,324
+43 (0.15%)
At close: Jan 9, 2026
Standard Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 29,231.00 | 29,584.00 | 29,149.00 | 29,324.00 | 29,324.00 | 0.15% | 1,290,652 |
| Jan 8, 2026 | 29,195.00 | 29,525.00 | 29,015.00 | 29,281.00 | 29,281.00 | 0.11% | 1,547,424 |
| Jan 7, 2026 | 29,470.00 | 29,921.00 | 28,906.00 | 29,249.00 | 29,249.00 | -0.75% | 2,777,701 |
| Jan 6, 2026 | 28,600.00 | 29,749.00 | 28,600.00 | 29,470.00 | 29,470.00 | 1.33% | 2,489,392 |
| Jan 5, 2026 | 29,255.00 | 29,263.00 | 28,695.00 | 29,083.00 | 29,083.00 | -0.20% | 1,370,370 |
| Jan 2, 2026 | 29,100.00 | 29,254.00 | 28,721.00 | 29,142.00 | 29,142.00 | 0.35% | 777,873 |
| Dec 31, 2025 | 28,812.00 | 29,040.00 | 28,642.00 | 29,040.00 | 29,040.00 | 0.39% | 495,083 |
| Dec 30, 2025 | 28,535.00 | 29,194.00 | 28,535.00 | 28,926.00 | 28,926.00 | 0.29% | 1,177,717 |
| Dec 29, 2025 | 28,699.00 | 29,300.00 | 28,676.00 | 28,843.00 | 28,843.00 | 0.05% | 955,370 |
| Dec 24, 2025 | 28,560.00 | 28,932.00 | 28,477.00 | 28,830.00 | 28,830.00 | 0.91% | 360,752 |
| Dec 23, 2025 | 28,096.00 | 28,656.00 | 28,049.00 | 28,570.00 | 28,570.00 | 1.22% | 1,023,772 |
| Dec 22, 2025 | 28,500.00 | 28,599.00 | 27,888.00 | 28,226.00 | 28,226.00 | -0.39% | 1,533,472 |
| Dec 19, 2025 | 28,565.00 | 28,737.00 | 27,132.00 | 28,336.00 | 28,336.00 | -0.91% | 8,670,941 |
| Dec 18, 2025 | 28,350.00 | 28,838.00 | 27,987.00 | 28,595.00 | 28,595.00 | 0.70% | 9,818,086 |
| Dec 17, 2025 | 28,200.00 | 28,692.00 | 27,794.00 | 28,396.00 | 28,396.00 | 1.24% | 3,555,722 |
| Dec 15, 2025 | 27,577.00 | 28,356.00 | 27,577.00 | 28,049.00 | 28,049.00 | 1.36% | 2,855,683 |
| Dec 12, 2025 | 27,163.00 | 27,999.00 | 27,163.00 | 27,673.00 | 27,673.00 | 0.38% | 2,419,758 |
| Dec 11, 2025 | 27,176.00 | 27,650.00 | 27,176.00 | 27,568.00 | 27,568.00 | 1.11% | 2,909,948 |
| Dec 10, 2025 | 27,100.00 | 27,350.00 | 27,100.00 | 27,265.00 | 27,265.00 | -0.22% | 1,654,034 |
| Dec 9, 2025 | 27,151.00 | 27,457.00 | 27,025.00 | 27,325.00 | 27,325.00 | 0.35% | 1,976,652 |
| Dec 8, 2025 | 27,754.00 | 27,849.00 | 27,176.00 | 27,230.00 | 27,230.00 | -1.83% | 1,598,408 |
| Dec 5, 2025 | 27,529.00 | 27,798.00 | 27,451.00 | 27,737.00 | 27,737.00 | 0.76% | 1,659,402 |
| Dec 4, 2025 | 27,176.00 | 27,600.00 | 27,123.00 | 27,529.00 | 27,529.00 | 1.58% | 2,737,385 |
| Dec 3, 2025 | 27,096.00 | 27,201.00 | 26,715.00 | 27,100.00 | 27,100.00 | 0.91% | 1,886,311 |
| Dec 2, 2025 | 26,299.00 | 27,038.00 | 26,176.00 | 26,856.00 | 26,856.00 | 2.16% | 2,169,574 |
| Dec 1, 2025 | 26,955.00 | 26,955.00 | 25,900.00 | 26,289.00 | 26,289.00 | -0.28% | 3,064,123 |
| 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 |