Standard Bank Group Limited - SBK.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32,365	32,003	32,003	32,460	31,939	2.29M
February 19, 2026	32,400	32,450	32,450	32,675	31,944	3.39M
February 18, 2026	31,700	32,428	32,428	32,641	31,700	2.8M
February 17, 2026	31,200	31,748	31,748	31,833	31,200	2.33M
February 16, 2026	31,322	31,552	31,552	31,775	31,259	1.47M
February 13, 2026	31,249	31,372	31,372	31,731	31,005	2.9M
February 12, 2026	31,499	31,377	31,377	31,499	30,873	1.84M
February 11, 2026	31,000	31,215	31,215	31,260	30,830	3.11M
February 10, 2026	30,999	31,227	31,227	31,360	30,664	2.03M
February 09, 2026	31,490	30,887	30,887	31,490	30,668	1.6M
February 06, 2026	31,200	30,944	30,944	31,200	30,606	2.31M
February 05, 2026	30,700	31,005	31,005	31,005	30,490	2.04M
February 04, 2026	31,006	30,856	30,856	31,095	30,598	960,922
February 03, 2026	30,818	30,955	30,955	31,225	30,590	4.56M
February 02, 2026	29,799	30,644	30,644	30,810	29,096	3.69M
January 30, 2026	29,817	29,873	29,873	30,494	29,514	4.78M
January 29, 2026	29,596	29,896	29,896	30,252	29,596	2.83M
January 28, 2026	30,010	29,669	29,669	30,187	29,456	2.04M
January 27, 2026	29,900	30,010	30,010	30,428	29,866	3.5M
January 26, 2026	29,620	29,800	29,800	29,891	29,312	2.21M
January 23, 2026	29,652	29,584	29,584	29,893	29,215	1.6M
January 22, 2026	28,900	29,621	29,620	29,975	28,868	2.37M
January 21, 2026	28,906	28,900	28,901	29,094	28,501	1.35M
January 20, 2026	28,999	29,013	29,013	29,082	28,617	692,208
January 19, 2026	28,900	28,865	28,863	28,959	28,159	1.28M
January 16, 2026	28,822	28,862	28,861	29,101	28,401	3.01M
January 15, 2026	28,300	28,820	28,818	28,847	28,300	3.41M
January 14, 2026	28,350	28,089	28,089	28,350	27,838	677
January 13, 2026	28,929	28,320	28,320	28,941	28,243	1.19M
January 12, 2026	29,196	28,929	28,931	29,259	28,555	2.69M
January 09, 2026	29,231	29,324	29,325	29,584	29,149	1.29M
January 08, 2026	29,195	29,283	29,283	29,525	29,015	1.55M
January 07, 2026	29,470	29,249	29,248	29,921	28,906	2.78M
January 06, 2026	28,600	29,695	29,695	29,749	28,600	1.49M
January 05, 2026	29,255	29,083	29,085	29,263	28,695	1.37M
January 02, 2026	29,100	29,142	29,141	29,254	28,721	777,873
December 31, 2025	28,812	29,040	29,040	29,040	28,642	495,083
December 30, 2025	28,535	28,926	28,923	29,194	28,535	1.18M
December 29, 2025	28,699	28,843	28,845	29,300	28,676	955,370
December 24, 2025	28,560	28,830	28,829	28,932	28,477	360,752
December 23, 2025	28,096	28,570	28,568	28,656	28,049	1.02M
December 22, 2025	28,500	28,226	28,228	28,599	27,888	1.53M
December 19, 2025	28,565	28,336	28,334	28,737	27,132	8.66M
December 18, 2025	28,350	28,595	28,592	28,838	27,987	9.82M
December 17, 2025	28,200	28,408	28,397	28,692	27,794	3.56M
December 15, 2025	27,577	28,048	28,048	28,356	27,577	2.86M
December 12, 2025	27,163	27,674	27,674	27,999	27,163	2.42M
December 11, 2025	27,176	27,568	27,566	27,650	27,176	2.91M
December 10, 2025	27,100	27,265	27,268	27,350	27,100	1.65M
December 09, 2025	27,151	27,325	27,327	27,457	27,025	1.97M
December 08, 2025	27,754	27,229	27,229	27,849	27,176	1.6M
December 05, 2025	27,529	27,737	27,737	27,798	27,451	1.66M
December 04, 2025	27,176	27,529	27,529	27,600	27,123	2.74M
December 03, 2025	27,096	27,100	27,103	27,201	26,715	1.85M
December 02, 2025	26,299	26,856	26,856	27,038	26,176	2.17M
December 01, 2025	26,955	26,289	26,289	26,955	25,900	3.06M
November 28, 2025	27,300	26,362	26,363	27,300	26,230	4.68M
November 27, 2025	26,589	26,535	26,534	26,998	26,425	3.23M
November 26, 2025	26,707	27,102	27,104	27,352	26,707	1.76M
November 25, 2025	26,400	26,589	26,587	26,903	26,164	2.85M

Standard Bank Group Limited (SBK.JO) JNB