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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	27,000	26,483	26,483	27,045	26,301	6.88M
November 21, 2025	27,290	26,738	26,738	27,290	26,630	3.36M
November 20, 2025	27,105	27,264	27,264	27,713	27,105	1.14M
November 19, 2025	27,250	27,133	27,133	27,460	27,133	2.32M
November 18, 2025	27,050	27,328	27,329	27,394	26,976	3.66M
November 17, 2025	27,103	27,403	27,403	27,676	27,103	2.89M
November 14, 2025	26,755	27,100	27,100	27,204	26,704	3.05M
November 13, 2025	26,949	27,140	27,140	27,765	26,852	3.39M
November 12, 2025	26,005	26,975	26,975	27,029	26,005	3.4M
November 11, 2025	26,400	26,192	26,192	26,780	26,192	3.81M
November 10, 2025	25,821	26,410	26,410	26,582	25,821	3.76M
November 07, 2025	26,000	25,800	25,799	26,386	25,584	2.33M
November 06, 2025	25,701	26,452	26,452	26,619	25,538	4.65M
November 05, 2025	25,143	25,754	25,754	25,944	24,750	3.07M
November 04, 2025	25,489	25,215	25,215	25,560	25,015	1.27M
November 03, 2025	25,373	25,542	25,543	25,850	25,373	1.22M
October 31, 2025	25,600	25,456	25,457	25,711	25,165	2.46M
October 30, 2025	25,600	25,335	25,335	25,603	25,199	2.47M
October 29, 2025	25,750	25,681	25,681	26,149	25,590	2.64M
October 28, 2025	25,065	25,847	25,847	26,042	25,065	2.8M
October 27, 2025	25,400	25,307	25,307	25,804	25,073	2.62M
October 24, 2025	25,400	25,616	25,616	25,912	25,396	1.9M
October 23, 2025	25,600	25,719	25,719	25,719	25,341	1.78M
October 22, 2025	25,305	25,719	25,721	25,815	25,305	2.59M
October 21, 2025	25,255	25,486	25,487	25,488	25,105	3.24M
October 20, 2025	25,100	25,265	25,265	25,593	25,100	2.14M
October 17, 2025	25,010	24,754	24,754	25,473	24,642	234,139

Standard Bank Group Limited (SBK.JO) JNB