Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Johannesburg - Delayed Quote ZAc

Standard Bank Group Ltd (SBPP.JO)

Compare
9,285.00
-5.00
(-0.05%)
At close: February 21 at 5:00:40 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20259,301.009,350.009,220.009,285.009,285.0024,063
Feb 20, 20259,355.009,397.009,290.009,290.009,290.0016,211
Feb 19, 20259,355.009,397.009,350.009,393.009,393.0012,088
Feb 18, 20259,360.009,360.009,355.009,355.009,355.001,527
Feb 17, 20259,396.009,396.009,355.009,395.009,395.007,382
Feb 14, 20259,399.009,399.009,345.009,355.009,355.0011,309
Feb 13, 20259,360.009,398.009,345.009,345.009,345.0012,569
Feb 12, 20259,340.009,399.009,346.009,399.009,399.003,740
Feb 11, 20259,394.009,398.009,340.009,340.009,340.00875
Feb 10, 20259,305.009,400.009,296.009,400.009,400.0059,592
Feb 7, 20259,325.009,350.009,305.009,305.009,305.0014,515
Feb 6, 20259,350.009,360.009,300.009,325.009,325.0038,285
Feb 5, 20259,361.009,361.009,350.009,360.009,360.0036,659
Feb 4, 20259,365.009,365.009,361.009,361.009,361.007,165
Feb 3, 20259,360.009,360.009,350.009,360.009,360.0014,645
Jan 31, 20259,399.009,459.009,321.009,459.009,459.005,406
Jan 30, 20259,420.009,420.009,320.009,405.009,405.003,481
Jan 29, 20259,375.009,458.009,340.009,340.009,340.009,820
Jan 28, 20259,315.009,460.009,315.009,458.009,458.005,430
Jan 27, 20259,475.009,475.009,400.009,400.009,400.007,582
Jan 24, 20259,475.009,475.009,475.009,475.009,475.008,277
Jan 23, 20259,475.009,500.009,450.009,475.009,475.0012,389
Jan 22, 20259,475.009,475.009,474.009,475.009,475.0022,133
Jan 21, 20259,500.009,500.009,475.009,475.009,475.009,367
Jan 20, 20259,660.009,890.009,550.009,550.009,550.0042,466
Jan 17, 20259,660.009,660.009,565.009,659.009,659.004,561
Jan 16, 20259,450.009,660.009,449.009,650.009,650.0017,924
Jan 15, 20259,474.009,500.009,410.009,470.009,470.0013,464
Jan 14, 20259,469.009,475.009,350.009,475.009,475.0042,602
Jan 13, 20259,411.009,475.009,411.009,474.009,474.0012,950
Jan 10, 20259,476.009,640.009,476.009,550.009,550.008,514
Jan 9, 20259,476.009,476.009,420.009,475.009,475.0015,595
Jan 8, 20259,659.009,659.009,420.009,420.009,420.005,019
Jan 7, 20259,660.009,660.009,550.009,659.009,659.0022,568
Jan 6, 20259,430.009,650.009,430.009,650.009,650.0025,827
Jan 3, 20259,430.009,430.009,430.009,430.009,430.00379
Jan 2, 20259,400.009,400.009,400.009,400.009,400.00-
Dec 31, 20249,403.009,403.009,400.009,400.009,400.002,961
Dec 30, 20249,451.009,500.009,450.009,500.009,500.001,038
Dec 27, 20249,499.009,500.009,499.009,500.009,500.0014,420
Dec 24, 20249,595.009,595.009,357.009,357.009,357.00887
Dec 23, 20249,356.009,356.009,356.009,356.009,356.002,661
Dec 20, 20249,400.009,595.009,351.009,595.009,595.00488
Dec 19, 20249,379.009,475.009,274.009,400.009,400.009,477
Dec 18, 20249,255.009,429.009,250.009,382.009,382.0020,231
Dec 17, 20249,265.009,324.009,250.009,255.009,255.009,853
Dec 13, 20249,250.009,370.009,250.009,370.009,370.0018,333
Dec 12, 20249,300.009,300.009,250.009,299.009,299.0024,411
Dec 11, 20249,260.009,357.009,250.009,301.009,301.0036,913
Dec 10, 20249,330.009,339.009,265.009,300.009,300.006,148
Dec 9, 20249,365.009,365.009,260.009,260.009,260.0026,887
Dec 6, 20249,393.009,520.009,300.009,365.009,365.0024,552
Dec 5, 20249,301.009,372.009,290.009,367.009,367.0011,537
Dec 4, 20249,350.009,390.009,283.009,379.009,379.0018,273
Dec 3, 20249,425.009,499.009,320.009,399.009,399.0012,689
Dec 2, 20249,370.009,519.009,300.009,424.009,424.008,000
Nov 29, 20249,150.009,270.009,070.009,266.009,266.0012,932
Nov 28, 20249,150.009,354.009,050.009,070.009,070.0049,902
Nov 27, 20249,458.009,458.009,101.009,150.009,150.0033,065
Nov 26, 20249,449.009,579.009,360.009,400.009,400.0038,429
Nov 25, 20249,432.009,500.009,361.009,450.009,450.0017,223
Nov 22, 20249,599.009,600.009,472.009,472.009,472.0023,515
Nov 21, 20249,565.009,600.009,441.009,600.009,600.0029,616
Nov 20, 20249,560.009,595.009,500.009,536.009,536.0024,689
Nov 19, 20249,510.009,601.009,505.009,560.009,560.0019,581
Nov 18, 20249,819.009,819.009,506.009,510.009,510.0021,807
Nov 15, 20249,500.009,900.009,500.009,900.009,900.003,628
Nov 14, 20249,697.009,697.009,480.009,480.009,480.0014,192
Nov 13, 20249,409.009,500.009,409.009,465.009,465.0041,593
Nov 12, 20249,379.009,425.009,379.009,409.009,409.0011,982
Nov 11, 20249,331.009,499.009,310.009,355.009,355.0019,990
Nov 8, 20249,303.009,384.009,301.009,384.009,384.0017,650
Nov 7, 20249,400.009,500.009,301.009,301.009,301.0010,624
Nov 6, 20249,201.009,500.009,201.009,500.009,500.0027,035
Nov 5, 20249,201.009,249.009,200.009,249.009,249.0012,261
Nov 4, 20249,201.009,225.009,199.009,200.009,200.0015,056
Nov 1, 20249,240.009,255.009,163.009,200.009,200.0020,312
Oct 31, 20249,320.009,320.009,240.009,240.009,240.0025,695
Oct 30, 20249,320.009,320.009,301.009,306.009,306.008,669
Oct 29, 20249,370.009,450.009,320.009,320.009,320.0010,873
Oct 28, 20249,319.009,420.009,300.009,370.009,370.0010,330
Oct 25, 20249,315.009,320.009,300.009,300.009,300.0010,410
Oct 24, 20249,290.009,400.009,260.009,319.009,319.005,684
Oct 23, 20249,339.009,395.009,259.009,300.009,300.0015,461
Oct 22, 20249,250.009,400.009,250.009,349.009,349.0040,476
Oct 21, 20249,257.009,345.009,200.009,250.009,250.0013,831
Oct 18, 20249,125.009,220.009,125.009,220.009,220.006,800
Oct 17, 20249,210.009,275.009,120.009,125.009,125.0021,592
Oct 16, 20249,122.009,205.009,120.009,205.009,205.0010,948
Oct 15, 20249,135.009,240.009,125.009,126.009,126.008,121
Oct 14, 20249,120.009,188.009,120.009,120.009,120.0018,429
Oct 11, 20249,074.009,120.009,064.009,120.009,120.0044,112
Oct 10, 20249,120.009,120.009,071.009,074.009,074.0014,476
Oct 9, 20249,120.009,120.009,066.009,100.009,100.0035,106
Oct 8, 20249,100.009,130.009,065.009,065.009,065.001,638
Oct 7, 20249,026.009,116.009,020.009,100.009,100.0031,045
Oct 4, 20249,020.009,081.009,020.009,081.009,081.009,748
Oct 3, 20249,022.009,082.009,021.009,081.009,081.002,373
Oct 2, 20249,099.009,099.009,022.009,022.009,022.002,892
Oct 1, 20249,021.009,099.009,020.009,089.009,089.0026,344
Sep 30, 20249,069.009,120.009,020.009,120.009,120.0021,096
Sep 27, 20249,120.009,100.008,995.009,077.009,077.009,891
Sep 26, 20248,980.009,115.008,980.009,115.009,115.0014,190
Sep 25, 20248,903.009,100.008,900.008,980.008,980.0020,984
Sep 23, 20248,945.008,950.008,850.008,900.008,900.0016,660
Sep 20, 20248,820.008,944.008,820.008,900.008,900.005,364
Sep 19, 20248,934.008,940.008,800.008,801.008,801.0048,404
Sep 18, 20248,945.008,950.008,850.008,851.008,851.006,739
Sep 17, 20248,827.008,950.008,802.008,950.008,950.0034,457
Sep 16, 20248,799.008,827.008,720.008,827.008,827.007,712
Sep 13, 20248,712.008,779.008,712.008,771.008,771.008,479
Sep 12, 20248,702.008,800.008,702.008,780.008,780.0018,647
Sep 11, 20248,700.008,799.008,700.008,702.008,702.0026,191
Sep 10, 20248,700.009,000.008,650.008,680.008,680.0087,250
Sep 9, 20248,776.008,776.008,650.008,650.008,650.0049,076
Sep 6, 20248,799.008,799.008,700.008,702.008,702.0016,185
Sep 5, 20248,800.008,800.008,722.008,800.008,800.0037,962
Sep 4, 2024 45,113.56 Dividend
Sep 4, 20248,800.008,949.008,799.008,804.008,804.0048,185
Sep 3, 20249,011.009,189.009,010.009,170.008,718.8623,434
Sep 2, 20249,050.009,050.009,000.009,010.008,566.746,431
Aug 30, 20248,960.009,000.008,950.008,951.008,510.641,645
Aug 29, 20249,000.009,025.008,950.008,950.008,509.6913,375
Aug 28, 20248,951.009,089.008,950.009,000.008,557.239,074
Aug 27, 20249,000.009,049.008,915.008,915.008,476.4111,352
Aug 26, 20249,000.009,100.009,000.009,100.008,652.315,895
Aug 23, 20249,001.009,100.009,000.009,000.008,557.2310,228
Aug 22, 20249,000.009,001.009,000.009,000.008,557.2329,364
Aug 21, 20248,920.009,100.008,920.009,000.008,557.2339,369
Aug 20, 20248,851.009,000.008,851.009,000.008,557.2351,074
Aug 19, 20248,950.009,000.008,900.008,900.008,462.1538,583
Aug 16, 20248,980.009,099.008,900.008,901.008,463.108,514
Aug 15, 20248,994.009,000.008,900.008,980.008,538.2113,944
Aug 14, 20248,900.008,995.008,900.008,995.008,552.471,918
Aug 13, 20248,903.008,997.008,860.008,997.008,554.3841,952
Aug 12, 20248,850.008,950.008,850.008,900.008,462.1586,441
Aug 8, 20249,000.009,000.008,850.008,950.008,509.698,891
Aug 7, 20248,950.009,177.008,950.009,000.008,557.2340,498
Aug 6, 20248,850.008,945.008,849.008,900.008,462.1521,927
Aug 5, 20248,815.008,925.008,800.008,924.008,484.9712,715
Aug 2, 20248,800.008,840.008,800.008,810.008,376.584,089
Aug 1, 20248,810.008,850.008,775.008,800.008,367.0717,952
Jul 31, 20248,800.008,967.008,750.008,899.008,461.2019,134
Jul 30, 20248,751.009,000.008,750.008,974.008,532.516,706
Jul 29, 20248,675.008,772.008,633.008,720.008,291.0032,631
Jul 26, 20248,713.008,901.008,615.008,663.008,236.8132,780
Jul 25, 20248,700.008,900.008,700.008,780.008,348.0522,525
Jul 24, 20248,860.008,860.008,700.008,700.008,271.9927,801
Jul 23, 20248,631.008,899.008,630.008,800.008,367.079,317
Jul 22, 20248,611.008,749.008,611.008,630.008,205.43107,603
Jul 19, 20248,670.008,799.008,600.008,799.008,366.1213,542
Jul 18, 20248,701.008,899.008,651.008,670.008,243.4617,146
Jul 17, 20248,701.008,849.008,650.008,650.008,224.4514,335
Jul 16, 20248,701.008,900.008,700.008,700.008,271.9942,730
Jul 15, 20248,700.008,750.008,700.008,700.008,271.9942,870
Jul 12, 20248,752.008,793.008,700.008,700.008,271.9930,447
Jul 11, 20248,800.008,800.008,751.008,793.008,360.4112,717
Jul 10, 20248,700.008,900.008,700.008,800.008,367.0787,450
Jul 9, 20248,750.008,800.008,655.008,700.008,271.9950,384
Jul 8, 20248,651.008,797.008,651.008,712.008,283.4061,220
Jul 5, 20248,679.008,793.008,521.008,650.008,224.4540,369
Jul 4, 20248,551.008,601.008,551.008,600.008,176.914,853
Jul 3, 20248,532.008,697.008,525.008,550.008,129.3714,043
Jul 2, 20248,531.008,680.008,531.008,680.008,252.9714,477
Jul 1, 20248,531.008,769.008,520.008,700.008,271.9913,575
Jun 28, 20248,600.008,852.008,510.008,799.008,366.1256,837
Jun 27, 20248,475.008,610.008,475.008,600.008,176.9117,766
Jun 26, 20248,505.008,530.008,480.008,530.008,110.3547,423
Jun 25, 20248,472.008,504.008,472.008,504.008,085.635,803
Jun 24, 20248,490.008,510.008,434.008,471.008,054.2525,565
Jun 21, 20248,456.008,485.008,450.008,480.008,062.8125,664
Jun 20, 20248,400.008,480.008,400.008,475.008,058.0611,307
Jun 19, 20248,440.008,480.008,366.008,462.008,045.7038,088
Jun 18, 20248,449.008,449.008,321.008,322.007,912.5840,237
Jun 14, 20248,410.008,488.008,410.008,449.008,033.346,783
Jun 13, 20248,485.008,485.008,321.008,410.007,996.2511,680
Jun 12, 20248,420.008,513.008,310.008,487.008,069.4754,080
Jun 11, 20248,499.008,530.008,420.008,420.008,005.7642,041
Jun 10, 20248,417.008,524.008,417.008,499.008,080.8818,498
Jun 7, 20248,441.008,525.008,386.008,525.008,105.6019,785
Jun 6, 20248,494.008,524.008,378.008,524.008,104.6526,166
Jun 5, 20248,431.008,498.008,375.008,375.007,962.9821,117
Jun 4, 20248,500.008,525.008,401.008,495.008,077.0721,306
Jun 3, 20248,500.008,525.008,500.008,500.008,081.8316,903
May 31, 20248,475.008,510.008,475.008,500.008,081.8323,678
May 30, 20248,475.008,475.008,450.008,475.008,058.0617,400
May 28, 20248,498.008,498.008,402.008,450.008,034.2919,994
May 27, 20248,495.008,498.008,451.008,498.008,079.9211,474
May 24, 20248,431.008,505.008,430.008,495.008,077.0728,143
May 23, 20248,500.008,510.008,425.008,500.008,081.8316,983
May 22, 20248,450.008,500.008,450.008,500.008,081.8310,300
May 21, 20248,450.008,500.008,450.008,450.008,034.2926,194
May 20, 20248,406.008,496.008,406.008,485.008,067.5610,708
May 17, 20248,425.008,496.008,300.008,496.008,078.0214,676
May 16, 20248,425.008,497.008,425.008,497.008,078.971,650
May 15, 20248,426.008,496.008,425.008,496.008,078.029,200
May 14, 20248,450.008,498.008,400.008,492.008,074.225,134
May 13, 20248,537.008,537.008,440.008,450.008,034.2918,657
May 10, 20248,451.008,549.008,400.008,537.008,117.0128,693
May 9, 20248,443.008,585.008,443.008,574.008,152.1924,273
May 8, 20248,500.008,610.008,500.008,550.008,129.3716,966
May 7, 20248,550.008,609.008,500.008,516.008,097.0438,476
May 6, 20248,601.008,628.008,600.008,605.008,181.6611,274
May 3, 20248,500.008,650.008,500.008,620.008,195.9216,833
May 2, 20248,474.008,650.008,400.008,650.008,224.4531,890
Apr 30, 20248,281.008,474.008,281.008,474.008,057.1119,237
Apr 29, 20248,299.008,395.008,281.008,390.007,977.2415,244
Apr 26, 20248,225.008,265.008,225.008,265.007,858.3958,969
Apr 25, 20248,299.008,299.008,200.008,225.007,820.3621,058
Apr 24, 20248,354.008,354.008,250.008,250.007,844.136,448
Apr 23, 20248,225.008,300.008,200.008,250.007,844.1315,565
Apr 22, 20248,243.008,315.008,220.008,220.007,815.6024,629
Apr 19, 20248,274.008,230.008,200.008,210.007,806.0925,493
Apr 18, 20248,320.008,320.008,240.008,275.007,867.908,751
Apr 17, 20248,250.008,389.008,201.008,329.007,919.2411,610
Apr 16, 20248,300.008,349.008,055.008,250.007,844.1320,996
Apr 15, 20248,399.008,399.007,999.008,250.007,844.1326,077
Apr 12, 20248,393.008,393.008,260.008,375.007,962.9821,238
Apr 11, 20248,235.008,400.008,235.008,262.007,855.548,963
Apr 10, 20248,420.008,450.008,231.008,396.007,982.9473,020
Apr 9, 20248,450.008,500.008,450.008,450.008,034.2927,954
Apr 8, 20248,450.008,475.008,420.008,420.008,005.7697,789
Apr 5, 20248,421.008,628.008,421.008,475.008,058.0635,383
Apr 4, 20248,500.008,660.008,421.008,450.008,034.2912,977
Apr 3, 2024 45,609.31 Dividend
Apr 3, 20248,376.008,730.008,300.008,730.008,300.51164,568
Apr 2, 20248,650.008,700.008,620.008,650.007,790.79121,882
Mar 28, 20248,616.008,700.008,609.008,659.007,798.9031,326
Mar 27, 20248,640.008,684.008,620.008,660.007,799.8010,598
Mar 26, 20248,616.008,680.008,615.008,640.007,781.7915,814
Mar 25, 20248,748.008,670.008,593.008,615.007,759.2744,404
Mar 22, 20248,565.008,748.008,555.008,747.007,878.1614,441
Mar 20, 20248,565.008,600.008,561.008,565.007,714.2325,398
Mar 19, 20248,550.008,625.008,550.008,555.007,705.2340,059
Mar 18, 20248,505.008,599.008,500.008,552.007,702.5319,866
Mar 15, 20248,615.008,649.008,500.008,500.007,655.6942,824
Mar 14, 20248,660.008,670.008,599.008,615.007,759.2744,170
Mar 13, 20248,700.008,797.008,630.008,651.007,791.6924,588
Mar 12, 20248,701.008,701.008,650.008,699.007,834.9256,688
Mar 11, 20248,861.008,950.008,700.008,700.007,835.8328,371
Mar 8, 20248,790.009,000.008,790.008,825.007,948.419,033
Mar 7, 20248,725.008,770.008,725.008,770.007,898.8711,499
Mar 6, 20248,701.008,750.008,700.008,725.007,858.3425,347
Mar 5, 20248,700.008,750.008,700.008,700.007,835.8324,670
Mar 4, 20248,681.009,000.008,681.008,771.007,899.7749,080
Mar 1, 20248,660.008,675.008,660.008,660.007,799.805,607
Feb 29, 20248,651.008,790.008,651.008,790.007,916.8922,105
Feb 28, 20248,730.008,790.008,656.008,665.007,804.3023,453
Feb 27, 20248,630.008,750.008,630.008,724.007,857.449,396
Feb 26, 20248,630.008,779.008,630.008,630.007,772.787,749
Feb 23, 20248,665.008,700.008,630.008,630.007,772.78114,343
Feb 22, 20248,720.008,749.008,665.008,665.007,804.307,835
Feb 21, 20248,700.008,725.008,700.008,720.007,853.845,000