Standard Bank Group Limited (JSE:SBK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 29,503
+201 (0.69%)
Oct 23, 2026, 5:02 PM SAST
Standard Bank Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29,519.00 | 29,858.00 | 29,201.00 | 29,503.00 | 29,503.00 | 0.69% | 2,079,304 |
| Oct 22, 2026 | 29,428.00 | 29,575.00 | 29,140.00 | 29,302.00 | 29,302.00 | -0.74% | 2,550,933 |
| Oct 21, 2026 | 30,600.00 | 31,083.00 | 29,497.00 | 29,520.00 | 29,520.00 | -4.97% | 3,861,677 |
| Oct 20, 2026 | 30,201.00 | 31,091.00 | 30,117.00 | 31,063.00 | 31,063.00 | 2.01% | 1,751,089 |
| Oct 19, 2026 | 30,900.00 | 30,900.00 | 30,343.00 | 30,450.00 | 30,450.00 | -1.09% | 2,703,876 |
| Oct 16, 2026 | 30,690.00 | 30,787.00 | 30,543.00 | 30,787.00 | 30,787.00 | 0.52% | 1,588,597 |
| Oct 15, 2026 | 30,300.00 | 30,628.00 | 30,135.00 | 30,628.00 | 30,628.00 | 1.35% | 1,573,149 |
| Oct 14, 2026 | 30,094.00 | 30,369.00 | 30,014.00 | 30,220.00 | 30,220.00 | 0.14% | 3,295,303 |
| Oct 13, 2026 | 29,990.00 | 30,450.00 | 29,917.00 | 30,179.00 | 30,179.00 | 1.53% | 2,447,186 |
| Oct 12, 2026 | 29,420.00 | 29,754.00 | 29,268.00 | 29,723.00 | 29,723.00 | 1.76% | 2,103,925 |
| Oct 9, 2026 | 29,200.00 | 29,366.00 | 29,063.00 | 29,210.00 | 29,210.00 | 0.50% | 1,838,873 |
| Oct 8, 2026 | 29,115.00 | 29,287.00 | 28,915.00 | 29,064.00 | 29,064.00 | -0.81% | 1,884,057 |
| Oct 7, 2026 | 29,600.00 | 29,659.00 | 28,906.00 | 29,300.00 | 29,300.00 | -2.29% | 2,433,193 |
| Oct 6, 2026 | 29,475.00 | 30,000.00 | 29,408.00 | 29,986.00 | 29,986.00 | 1.60% | 2,496,002 |
| Oct 5, 2026 | 29,300.00 | 29,600.00 | 29,204.00 | 29,513.00 | 29,513.00 | 0.06% | 1,658,309 |
| Oct 2, 2026 | 29,174.00 | 29,670.00 | 29,174.00 | 29,495.00 | 29,495.00 | 1.13% | 1,453,749 |
| Oct 1, 2026 | 29,387.00 | 29,576.00 | 28,928.00 | 29,164.00 | 29,164.00 | -1.57% | 3,731,835 |
| Sep 30, 2026 | 30,189.00 | 30,224.00 | 29,628.00 | 29,628.00 | 29,628.00 | -1.29% | 3,900,873 |
| Sep 29, 2026 | 30,228.00 | 30,228.00 | 29,811.00 | 30,014.00 | 30,014.00 | -0.41% | 2,648,028 |
| Sep 28, 2026 | 30,004.00 | 30,538.00 | 29,912.00 | 30,139.00 | 30,139.00 | 0.22% | 1,865,787 |
| Sep 25, 2026 | 30,424.00 | 30,498.00 | 29,927.00 | 30,072.00 | 30,072.00 | -1.87% | 1,667,006 |
| Sep 23, 2026 | 31,090.00 | 31,140.00 | 30,511.00 | 30,646.00 | 30,646.00 | -0.76% | 2,602,238 |
| Sep 22, 2026 | 31,118.00 | 31,285.00 | 30,722.00 | 30,880.00 | 30,880.00 | -0.30% | 2,659,394 |
| Sep 21, 2026 | 31,084.00 | 31,550.00 | 30,802.00 | 30,974.00 | 30,974.00 | -0.07% | 2,870,149 |
| Sep 18, 2026 | 31,254.00 | 31,320.00 | 30,995.00 | 30,995.00 | 30,995.00 | -0.50% | 4,808,791 |
| Sep 17, 2026 | 31,400.00 | 31,522.00 | 30,816.00 | 31,152.00 | 31,152.00 | -0.60% | 5,898,412 |
| Sep 16, 2026 | 31,301.00 | 31,411.00 | 30,985.00 | 31,339.00 | 31,339.00 | 0.40% | 1,974,152 |
| Sep 15, 2026 | 31,399.00 | 31,399.00 | 30,660.00 | 31,215.00 | 31,215.00 | 0.05% | 1,493,141 |
| Sep 14, 2026 | 31,186.00 | 31,500.00 | 31,019.00 | 31,200.00 | 31,200.00 | 0.08% | 1,713,504 |
| Sep 11, 2026 | 31,505.00 | 31,505.00 | 30,861.00 | 31,176.00 | 31,176.00 | 1.10% | 1,523,564 |
| Sep 10, 2026 | 31,300.00 | 31,378.00 | 30,607.00 | 30,837.00 | 30,837.00 | -0.92% | 1,976,734 |
| Sep 9, 2026 | 31,799.00 | 31,799.00 | 30,906.00 | 31,122.00 | 31,122.00 | -1.45% | 2,189,389 |
| Sep 8, 2026 | 32,400.00 | 32,529.00 | 31,719.00 | 32,481.00 | 31,579.00 | 0.74% | 1,648,482 |
| Sep 7, 2026 | 32,369.00 | 32,448.00 | 32,145.00 | 32,241.00 | 31,345.67 | 0.11% | 1,062,114 |
| Sep 4, 2026 | 32,125.00 | 32,359.00 | 31,809.00 | 32,204.00 | 31,309.69 | 0.32% | 1,168,537 |
| Sep 3, 2026 | 32,148.00 | 32,178.00 | 31,567.00 | 32,100.00 | 31,208.58 | 1.26% | 1,695,872 |
| Sep 2, 2026 | 31,849.00 | 32,024.00 | 31,601.00 | 31,700.00 | 30,819.69 | - | 1,888,570 |
| Sep 1, 2026 | 31,930.00 | 32,055.00 | 31,532.00 | 31,699.00 | 30,818.72 | -0.24% | 1,389,480 |
| Aug 31, 2026 | 31,990.00 | 32,227.00 | 31,770.00 | 31,776.00 | 30,893.58 | -0.44% | 3,263,468 |
| Aug 28, 2026 | 31,650.00 | 31,915.00 | 31,630.00 | 31,915.00 | 31,028.72 | 0.77% | 1,257,631 |
| Aug 27, 2026 | 32,218.00 | 32,268.00 | 31,551.00 | 31,670.00 | 30,790.52 | -1.27% | 1,380,392 |
| Aug 26, 2026 | 31,986.00 | 32,238.00 | 31,768.00 | 32,077.00 | 31,186.22 | -0.03% | 1,494,246 |
| Aug 25, 2026 | 31,400.00 | 32,088.00 | 31,355.00 | 32,088.00 | 31,196.91 | 2.26% | 3,173,943 |
| Aug 24, 2026 | 31,999.00 | 32,032.00 | 31,302.00 | 31,379.00 | 30,507.60 | -1.17% | 3,913,832 |
| Aug 21, 2026 | 31,974.00 | 32,120.00 | 31,718.00 | 31,750.00 | 30,868.30 | 0.03% | 2,452,905 |
| Aug 20, 2026 | 32,399.00 | 32,399.00 | 31,504.00 | 31,742.00 | 30,860.52 | -1.47% | 2,237,709 |
| Aug 19, 2026 | 31,575.00 | 32,259.00 | 31,465.00 | 32,214.00 | 31,319.42 | 1.99% | 3,524,223 |
| Aug 18, 2026 | 31,617.00 | 32,162.00 | 31,371.00 | 31,586.00 | 30,708.85 | -0.72% | 2,679,766 |
| Aug 17, 2026 | 32,010.00 | 32,388.00 | 31,588.00 | 31,814.00 | 30,930.52 | -0.73% | 2,534,281 |
| Aug 14, 2026 | 32,602.00 | 32,914.00 | 31,718.00 | 32,047.00 | 31,157.05 | -2.21% | 1,887,448 |