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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	22,465	22,829	22,827	22,902	22,350	2.01M
July 02, 2025	23,000	22,511	22,509	23,000	22,344	2.27M
July 01, 2025	22,950	22,775	22,776	22,991	22,647	1.6M
June 30, 2025	22,851	22,751	22,751	22,950	22,686	1.59M
June 27, 2025	22,850	22,820	22,818	22,850	22,519	2.08M
June 26, 2025	22,701	22,506	22,505	22,991	22,450	2.9M
June 25, 2025	23,468	22,789	22,790	23,519	22,712	2.89M
June 24, 2025	22,660	23,452	23,455	23,514	22,660	3.31M
June 23, 2025	22,573	22,436	22,436	22,842	22,324	2.97M
June 20, 2025	22,550	22,741	22,741	22,981	22,550	4.08M
June 19, 2025	22,500	22,654	22,655	22,810	22,356	6.03M
June 18, 2025	22,889	22,699	22,699	22,889	22,369	2.5M
June 17, 2025	22,586	22,708	22,706	23,009	22,586	2.3M
June 13, 2025	23,480	22,745	22,745	23,480	22,641	3.26M
June 12, 2025	23,544	23,534	23,534	23,645	23,072	2.11M
June 11, 2025	23,800	23,332	23,333	23,870	23,250	2.15M
June 10, 2025	23,750	23,800	23,802	24,124	23,478	3.84M
June 09, 2025	23,400	23,452	23,452	23,766	23,253	3.13M
June 06, 2025	22,950	23,406	23,407	23,453	22,950	1.86M
June 05, 2025	23,307	23,172	23,170	23,454	22,991	2.2M
June 04, 2025	23,292	23,243	23,241	23,371	23,055	1.2M
June 03, 2025	23,002	23,067	23,068	23,401	22,855	1.81M
June 02, 2025	23,314	23,124	23,124	23,360	22,760	2.49M
May 30, 2025	23,226	23,324	23,323	23,850	23,201	7.09M
May 29, 2025	23,226	23,509	23,510	23,640	23,106	3.05M
May 28, 2025	22,600	23,168	23,166	23,200	22,600	2.08M
May 27, 2025	22,385	22,760	22,758	23,053	22,385	1.31M
May 26, 2025	22,710	22,869	22,869	22,995	22,610	926,563

Standard Bank Group Limited (SBK.JO) JNB