Standard Bank Group Limited SBK
JSE · South Africa · Finance
ZAc 29,411.00-217.00 (-0.73%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 29,394.00 | -0.79% | ZAc 29,387.00 | ZAc 29,576.00 | ZAc 29,077.00 | 1.61M |
| 2026-09-30 | ZAc 29,628.00 | -1.29% | ZAc 30,189.00 | ZAc 30,224.00 | ZAc 29,628.00 | 3.91M |
| 2026-09-29 | ZAc 30,014.00 | -0.41% | ZAc 30,228.00 | ZAc 30,178.00 | ZAc 29,811.00 | 2.65M |
| 2026-09-28 | ZAc 30,139.00 | +0.22% | ZAc 30,004.00 | ZAc 30,538.00 | ZAc 29,912.00 | 1.87M |
| 2026-09-25 | ZAc 30,072.00 | -1.87% | ZAc 30,424.00 | ZAc 30,498.00 | ZAc 29,927.00 | 1.67M |
| 2026-09-23 | ZAc 30,646.00 | -0.76% | ZAc 31,090.00 | ZAc 31,140.00 | ZAc 30,511.00 | 2.60M |
| 2026-09-22 | ZAc 30,880.00 | -0.30% | ZAc 31,118.00 | ZAc 31,285.00 | ZAc 30,722.00 | 2.66M |
| 2026-09-21 | ZAc 30,974.00 | -0.07% | ZAc 31,084.00 | ZAc 31,550.00 | ZAc 30,802.00 | 2.87M |
| 2026-09-18 | ZAc 30,995.00 | -0.50% | ZAc 31,254.00 | ZAc 31,320.00 | ZAc 30,995.00 | 4.81M |
| 2026-09-17 | ZAc 31,152.00 | -0.60% | ZAc 31,400.00 | ZAc 31,522.00 | ZAc 30,816.00 | 5.90M |
| 2026-09-16 | ZAc 31,339.00 | +0.40% | ZAc 31,301.00 | ZAc 31,411.00 | ZAc 30,985.00 | 1.97M |
| 2026-09-15 | ZAc 31,215.00 | +0.05% | ZAc 31,399.00 | ZAc 31,385.00 | ZAc 30,660.00 | 1.49M |
| 2026-09-14 | ZAc 31,200.00 | +0.08% | ZAc 31,186.00 | ZAc 31,500.00 | ZAc 31,019.00 | 1.71M |
| 2026-09-11 | ZAc 31,176.00 | +1.10% | ZAc 31,505.00 | ZAc 31,221.00 | ZAc 30,861.00 | 1.52M |
| 2026-09-10 | ZAc 30,837.00 | -0.92% | ZAc 31,300.00 | ZAc 31,378.00 | ZAc 30,607.00 | 1.98M |
| 2026-09-09 | ZAc 31,122.00 | -4.18% | ZAc 31,799.00 | ZAc 31,704.00 | ZAc 30,906.00 | 2.19M |
| 2026-09-08 | ZAc 32,481.00 | +0.74% | ZAc 32,400.00 | ZAc 32,529.00 | ZAc 31,719.00 | 1.81M |
| 2026-09-07 | ZAc 32,241.00 | +0.11% | ZAc 32,369.00 | ZAc 32,448.00 | ZAc 32,145.00 | 1.06M |
| 2026-09-04 | ZAc 32,204.00 | +0.32% | ZAc 32,125.00 | ZAc 32,359.00 | ZAc 31,809.00 | 1.17M |
| 2026-09-03 | ZAc 32,100.00 | +1.26% | ZAc 32,148.00 | ZAc 32,178.00 | ZAc 31,567.00 | 1.70M |
| 2026-09-02 | ZAc 31,700.00 | 0.00% | ZAc 31,849.00 | ZAc 32,024.00 | ZAc 31,601.00 | 1.94M |
| 2026-09-01 | ZAc 31,699.00 | -0.24% | ZAc 31,930.00 | ZAc 32,055.00 | ZAc 31,532.00 | 2.83M |
| 2026-08-31 | ZAc 31,776.00 | -0.44% | ZAc 31,990.00 | ZAc 32,227.00 | ZAc 31,770.00 | 3.26M |
| 2026-08-28 | ZAc 31,915.00 | +0.77% | ZAc 31,650.00 | ZAc 31,915.00 | ZAc 31,630.00 | 1.26M |
| 2026-08-27 | ZAc 31,670.00 | -1.27% | ZAc 32,218.00 | ZAc 32,268.00 | ZAc 31,551.00 | 1.38M |
| 2026-08-26 | ZAc 32,077.00 | -0.03% | ZAc 31,986.00 | ZAc 32,238.00 | ZAc 31,768.00 | 1.49M |
| 2026-08-25 | ZAc 32,088.00 | +2.26% | ZAc 31,400.00 | ZAc 32,088.00 | ZAc 31,355.00 | 3.17M |
| 2026-08-24 | ZAc 31,379.00 | -1.17% | ZAc 31,999.00 | ZAc 32,032.00 | ZAc 31,302.00 | 3.91M |
| 2026-08-21 | ZAc 31,750.00 | +0.03% | ZAc 31,974.00 | ZAc 32,120.00 | ZAc 31,718.00 | 2.45M |
| 2026-08-20 | ZAc 31,742.00 | -1.47% | ZAc 32,399.00 | ZAc 32,395.00 | ZAc 31,504.00 | 2.24M |
| 2026-08-19 | ZAc 32,214.00 | +1.99% | ZAc 31,575.00 | ZAc 32,259.00 | ZAc 31,465.00 | 3.52M |
| 2026-08-18 | ZAc 31,586.00 | -0.72% | ZAc 31,617.00 | ZAc 32,162.00 | ZAc 31,371.00 | 2.68M |
| 2026-08-17 | ZAc 31,814.00 | -0.73% | ZAc 32,010.00 | ZAc 32,388.00 | ZAc 31,588.00 | 2.53M |
| 2026-08-14 | ZAc 32,047.00 | -2.21% | ZAc 32,602.00 | ZAc 32,914.00 | ZAc 31,718.00 | 1.89M |
| 2026-08-13 | ZAc 32,772.00 | +1.40% | ZAc 32,790.00 | ZAc 33,343.00 | ZAc 32,485.00 | 2.88M |
| 2026-08-12 | ZAc 32,319.00 | -0.77% | ZAc 32,572.00 | ZAc 32,729.00 | ZAc 32,054.00 | 3.65M |
| 2026-08-11 | ZAc 32,570.00 | -1.85% | ZAc 33,500.00 | ZAc 33,522.00 | ZAc 32,401.00 | 3.35M |
| 2026-08-07 | ZAc 33,184.00 | +0.12% | ZAc 33,186.00 | ZAc 33,367.00 | ZAc 32,855.00 | 2.23M |
| 2026-08-06 | ZAc 33,143.00 | +0.21% | ZAc 33,400.00 | ZAc 33,412.00 | ZAc 33,070.00 | 3.00M |
| 2026-08-05 | ZAc 33,075.00 | -1.71% | ZAc 33,704.00 | ZAc 33,898.00 | ZAc 32,890.00 | 1.79M |
| 2026-08-04 | ZAc 33,652.00 | +1.66% | ZAc 33,008.00 | ZAc 33,652.00 | ZAc 33,107.00 | 2.75M |
| 2026-08-03 | ZAc 33,104.00 | +0.55% | ZAc 33,056.00 | ZAc 33,335.00 | ZAc 32,796.00 | 2.52M |
| 2026-07-31 | ZAc 32,922.00 | +0.67% | ZAc 32,807.00 | ZAc 33,188.00 | ZAc 32,658.00 | 4.29M |
| 2026-07-30 | ZAc 32,702.00 | +1.19% | ZAc 32,569.00 | ZAc 32,899.00 | ZAc 31,893.00 | 1.68M |
| 2026-07-29 | ZAc 32,318.00 | -0.56% | ZAc 32,773.00 | ZAc 32,999.00 | ZAc 32,134.00 | 1.87M |
| 2026-07-28 | ZAc 32,500.00 | +0.31% | ZAc 32,400.00 | ZAc 32,611.00 | ZAc 32,199.00 | 1.81M |
| 2026-07-27 | ZAc 32,400.00 | +1.20% | ZAc 32,299.00 | ZAc 32,573.00 | ZAc 32,148.00 | 1.76M |
| 2026-07-24 | ZAc 32,017.00 | +1.89% | ZAc 31,341.00 | ZAc 32,061.00 | ZAc 31,474.00 | 1.65M |
| 2026-07-23 | ZAc 31,422.00 | -1.34% | ZAc 31,990.00 | ZAc 31,890.00 | ZAc 31,201.00 | 2.39M |
| 2026-07-22 | ZAc 31,850.00 | -0.74% | ZAc 32,040.00 | ZAc 32,218.00 | ZAc 31,805.00 | 1.91M |
| 2026-07-21 | ZAc 32,087.00 | +1.03% | ZAc 31,800.00 | ZAc 32,095.00 | ZAc 31,814.50 | 1.33M |
| 2026-07-20 | ZAc 31,761.00 | -1.36% | ZAc 32,000.00 | ZAc 32,292.00 | ZAc 31,717.00 | 1.70M |
| 2026-07-17 | ZAc 32,198.00 | -0.48% | ZAc 32,100.00 | ZAc 32,390.00 | ZAc 31,718.00 | 1.65M |
| 2026-07-16 | ZAc 32,352.00 | +1.10% | ZAc 32,100.00 | ZAc 32,624.00 | ZAc 31,702.00 | 1.53M |
| 2026-07-15 | ZAc 32,000.00 | -0.61% | ZAc 32,040.00 | ZAc 32,303.00 | ZAc 31,781.00 | 1.48M |
| 2026-07-14 | ZAc 32,198.00 | -0.04% | ZAc 32,214.00 | ZAc 32,232.00 | ZAc 31,630.00 | 1.56M |
| 2026-07-13 | ZAc 32,212.00 | -0.73% | ZAc 32,300.00 | ZAc 32,631.00 | ZAc 32,119.00 | 937.86K |
| 2026-07-10 | ZAc 32,448.00 | +1.44% | ZAc 32,243.00 | ZAc 32,597.00 | ZAc 31,964.00 | 1.27M |
| 2026-07-09 | ZAc 31,987.00 | +0.81% | ZAc 32,750.00 | ZAc 32,595.00 | ZAc 31,934.00 | 1.56M |
| 2026-07-08 | ZAc 31,729.00 | -1.78% | ZAc 32,430.00 | ZAc 32,549.00 | ZAc 31,473.00 | 1.92M |
| 2026-07-07 | ZAc 32,305.00 | -0.38% | ZAc 32,470.00 | ZAc 32,595.00 | ZAc 32,214.00 | 1.18M |
| 2026-07-06 | ZAc 32,429.00 | +0.60% | ZAc 31,850.00 | ZAc 32,660.00 | ZAc 32,137.00 | 1.87M |
| 2026-07-03 | ZAc 32,237.00 | +0.34% | ZAc 32,200.00 | ZAc 32,570.00 | ZAc 31,986.00 | 805.71K |
| 2026-07-02 | ZAc 32,127.00 | +2.22% | ZAc 31,600.00 | ZAc 32,404.00 | ZAc 31,443.00 | 2.86M |
| 2026-07-01 | ZAc 31,430.00 | -2.71% | ZAc 32,500.00 | ZAc 32,854.00 | ZAc 31,403.00 | 1.59M |
| 2026-06-30 | ZAc 32,307.00 | +1.00% | ZAc 32,019.00 | ZAc 32,307.00 | ZAc 31,675.00 | 2.54M |
| 2026-06-29 | ZAc 31,986.00 | +0.56% | ZAc 31,909.00 | ZAc 32,429.00 | ZAc 31,751.00 | 1.76M |
| 2026-06-26 | ZAc 31,808.00 | -2.87% | ZAc 32,544.00 | ZAc 32,544.00 | ZAc 31,633.00 | 3.11M |
| 2026-06-25 | ZAc 32,749.00 | +2.93% | ZAc 31,825.00 | ZAc 32,787.00 | ZAc 31,797.00 | 4.17M |
| 2026-06-24 | ZAc 31,817.00 | -3.03% | ZAc 32,781.00 | ZAc 32,854.00 | ZAc 31,817.00 | 4.43M |
| 2026-06-23 | ZAc 32,811.00 | +0.07% | ZAc 32,682.00 | ZAc 32,852.00 | ZAc 32,319.00 | 3.70M |
| 2026-06-22 | ZAc 32,787.00 | -2.21% | ZAc 33,311.00 | ZAc 33,671.00 | ZAc 32,541.00 | 3.01M |
| 2026-06-19 | ZAc 33,527.00 | +0.24% | ZAc 33,400.00 | ZAc 33,814.00 | ZAc 33,257.00 | 5.19M |
| 2026-06-18 | ZAc 33,448.00 | +0.83% | ZAc 33,000.00 | ZAc 33,448.00 | ZAc 32,779.00 | 8.68M |
| 2026-06-17 | ZAc 33,173.00 | +2.52% | ZAc 32,270.00 | ZAc 33,900.00 | ZAc 32,052.00 | 2.80M |
| 2026-06-15 | ZAc 32,358.00 | +0.93% | ZAc 32,300.00 | ZAc 33,053.00 | ZAc 32,143.00 | 1.99M |
| 2026-06-12 | ZAc 32,061.00 | +2.63% | ZAc 31,559.00 | ZAc 32,255.00 | ZAc 31,559.00 | 2.41M |
| 2026-06-11 | ZAc 31,239.00 | +0.36% | ZAc 31,397.00 | ZAc 31,870.00 | ZAc 30,943.00 | 2.39M |
| 2026-06-10 | ZAc 31,128.00 | -0.84% | ZAc 31,250.00 | ZAc 31,609.00 | ZAc 31,047.00 | 1.42M |
| 2026-06-09 | ZAc 31,393.00 | +0.74% | ZAc 31,248.00 | ZAc 31,751.00 | ZAc 31,138.00 | 2.65M |
| 2026-06-08 | ZAc 31,161.00 | +1.51% | ZAc 30,650.00 | ZAc 31,449.00 | ZAc 30,459.00 | 1.99M |
| 2026-06-05 | ZAc 30,698.00 | +0.32% | ZAc 30,800.00 | ZAc 31,060.00 | ZAc 30,555.00 | 1.69M |
| 2026-06-04 | ZAc 30,600.00 | +0.53% | ZAc 30,400.00 | ZAc 30,842.00 | ZAc 30,400.00 | 1.54M |
| 2026-06-03 | ZAc 30,439.00 | -0.75% | ZAc 30,849.00 | ZAc 30,793.00 | ZAc 30,400.00 | 2.97M |
| 2026-06-02 | ZAc 30,668.00 | +0.21% | ZAc 30,625.00 | ZAc 30,891.00 | ZAc 30,354.00 | 2.70M |
| 2026-06-01 | ZAc 30,603.00 | -2.66% | ZAc 31,446.00 | ZAc 31,453.00 | ZAc 30,603.00 | 2.17M |
| 2026-05-29 | ZAc 31,440.00 | -0.49% | ZAc 31,746.00 | ZAc 31,841.00 | ZAc 31,356.00 | 6.90M |
| 2026-05-28 | ZAc 31,596.00 | -1.87% | ZAc 31,810.00 | ZAc 31,969.00 | ZAc 31,452.00 | 2.20M |
| 2026-05-27 | ZAc 32,197.00 | +0.21% | ZAc 32,000.00 | ZAc 32,199.00 | ZAc 31,669.00 | 2.03M |
| 2026-05-26 | ZAc 32,128.00 | +0.92% | ZAc 31,715.00 | ZAc 32,299.00 | ZAc 31,405.00 | 1.84M |