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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	23,700	23,640	23,638	23,849	23,361	2.16M
September 25, 2025	24,100	23,741	23,743	24,139	23,585	3.15M
September 23, 2025	24,000	24,075	24,077	24,511	23,930	1.79M
September 22, 2025	24,341	24,100	24,100	24,575	23,843	2.6M
September 19, 2025	24,491	24,406	24,406	24,533	24,047	5.21M
September 18, 2025	23,876	24,320	24,320	24,607	23,876	7.73M
September 17, 2025	23,999	24,143	24,143	24,143	23,701	1.82M
September 16, 2025	24,079	23,994	23,992	24,079	23,550	2.57M
September 15, 2025	24,099	23,827	23,827	24,099	23,706	1.8M
September 12, 2025	23,875	23,931	23,930	24,227	23,670	3.18M
September 11, 2025	24,146	23,874	23,873	24,146	23,400	3.26M
September 10, 2025	23,850	23,631	23,632	24,109	23,576	2.16M
September 09, 2025	24,588	24,581	24,581	24,974	24,581	3.51M
September 08, 2025	24,462	24,652	24,652	24,654	24,000	2.41M
September 05, 2025	23,725	24,148	24,147	24,286	23,725	2.13M
September 04, 2025	24,050	23,759	23,758	24,247	23,689	2.95M
September 03, 2025	24,550	23,992	23,990	24,854	23,823	3.22M
September 02, 2025	24,899	24,309	24,309	24,899	24,121	3M
September 01, 2025	24,866	24,663	24,663	25,099	24,548	1.68M
August 29, 2025	25,200	24,884	24,884	25,239	24,822	1.82M
August 28, 2025	24,951	25,117	25,117	25,428	24,948	2.08M
August 27, 2025	24,815	24,839	24,837	24,906	24,626	2.41M
August 26, 2025	25,000	24,676	24,676	25,002	24,579	5.41M
August 25, 2025	25,255	25,052	25,052	25,483	25,023	2.1M
August 22, 2025	25,399	25,408	25,408	25,499	24,990	807,662
August 21, 2025	24,968	24,930	24,932	25,424	24,789	1.9M
August 20, 2025	24,755	25,116	25,116	25,289	24,755	2.18M
August 19, 2025	24,650	25,019	25,019	25,273	24,650	2.18M
August 18, 2025	25,191	24,755	24,756	25,191	24,660	2.59M
August 15, 2025	25,006	25,040	25,041	25,399	24,820	2.4M
August 14, 2025	24,204	24,909	24,909	25,648	24,204	6.28M
August 13, 2025	23,520	24,202	24,202	24,202	23,520	4.57M
August 12, 2025	23,100	23,641	23,641	23,643	23,017	1.85M
August 11, 2025	23,200	23,251	23,251	23,630	23,051	1.13M
August 08, 2025	22,913	23,082	23,081	23,125	22,850	1.13M
August 07, 2025	22,848	22,900	22,901	23,000	22,769	1.41M
August 06, 2025	23,001	22,874	22,874	23,225	22,721	1.52M
August 05, 2025	22,961	22,974	22,973	23,355	22,669	2.68M
August 04, 2025	23,441	23,191	23,191	23,533	22,921	1.45M
August 01, 2025	23,521	23,357	23,356	23,521	22,920	2.18M
July 31, 2025	23,282	23,441	23,442	23,712	23,223	3.41M
July 30, 2025	23,000	23,347	23,345	23,381	22,900	1.04M
July 29, 2025	22,974	23,117	23,118	23,373	22,897	1.46M
July 28, 2025	22,815	22,974	22,976	23,039	22,815	1.17M
July 25, 2025	22,918	22,949	22,949	23,029	22,720	453,003
July 24, 2025	22,950	23,101	23,101	23,101	22,878	1.23M
July 23, 2025	22,950	22,951	22,951	23,082	22,744	1.82M
July 22, 2025	23,349	22,801	22,799	23,349	22,650	1.6M
July 21, 2025	23,210	23,071	23,071	23,380	22,957	1.6M
July 18, 2025	22,690	23,206	23,207	23,309	22,631	1.61M
July 17, 2025	22,439	22,699	22,699	22,699	22,272	2.56M
July 16, 2025	22,088	22,369	22,368	22,388	21,808	1.44M
July 15, 2025	22,300	22,071	22,082	22,300	22,030	1.53M
July 14, 2025	22,117	21,990	21,990	22,177	21,837	1.79M
July 11, 2025	22,601	22,079	22,079	22,879	22,004	2.5M
July 10, 2025	22,600	22,697	22,695	22,896	22,560	1.68M
July 09, 2025	22,600	22,748	22,747	22,930	22,500	1.99M
July 08, 2025	22,599	22,691	22,690	22,829	22,393	1.99M
July 07, 2025	22,800	22,559	22,559	22,846	22,405	1.34M
July 04, 2025	22,850	22,633	22,633	22,850	22,610	323,995

Standard Bank Group Limited (SBK.JO) JNB