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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	25,396	25,318	25,391	25,645	25,223	1.57M
October 15, 2025	25,359	25,396	25,397	25,697	25,282	2.86M
October 14, 2025	25,395	25,404	25,404	25,490	25,041	775,948
October 13, 2025	25,500	25,402	25,401	25,597	25,107	1.85M
October 10, 2025	24,900	25,601	25,601	25,815	24,900	4.09M
October 09, 2025	24,586	25,246	25,249	25,330	24,586	3.01M
October 08, 2025	24,223	24,767	24,765	24,879	24,190	2.08M
October 07, 2025	24,838	24,592	24,594	24,990	24,512	2.63M
October 06, 2025	24,649	24,935	24,935	25,000	24,451	2.89M
October 03, 2025	23,901	24,468	24,468	24,472	23,899	578,477
October 02, 2025	24,000	24,001	23,998	24,277	23,905	2.37M
October 01, 2025	23,503	24,063	24,060	24,245	23,417	2.87M
September 30, 2025	23,400	23,639	23,637	23,755	23,351	3.1M
September 29, 2025	23,640	23,532	23,532	23,755	23,363	2.18M
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

Standard Bank Group Limited (SBK.JO) JNB