Standard Bank Group Limited (NMSE:SNB)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 277.30
+2.01 (0.73%)
At close: Dec 5, 2025
Standard Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 277.20 | 277.30 | 277.20 | 277.30 | 277.30 | 0.73% | 1,727 |
| Dec 4, 2025 | 273.80 | 275.40 | 273.80 | 275.29 | 275.29 | 1.58% | 3,198 |
| Dec 3, 2025 | 270.34 | 271.00 | 270.34 | 271.00 | 271.00 | 0.91% | 13,358 |
| Dec 2, 2025 | 268.56 | 268.56 | 268.56 | 268.56 | 268.56 | 2.16% | 1 |
| Dec 1, 2025 | 262.89 | 262.89 | 262.89 | 262.89 | 262.89 | -0.28% | 1 |
| Nov 28, 2025 | 265.24 | 265.24 | 263.36 | 263.62 | 263.62 | -0.65% | 8,301 |
| Nov 27, 2025 | 266.05 | 266.05 | 265.35 | 265.35 | 265.35 | -2.09% | 1,971 |
| Nov 26, 2025 | 269.76 | 272.90 | 269.76 | 271.02 | 271.02 | 1.93% | 11,751 |
| Nov 25, 2025 | 265.89 | 265.89 | 265.89 | 265.89 | 265.89 | 0.40% | 1 |
| Nov 24, 2025 | 266.73 | 266.73 | 264.02 | 264.82 | 264.82 | -0.95% | 61 |
| Nov 21, 2025 | 267.36 | 267.36 | 267.36 | 267.36 | 267.36 | -2.42% | 1 |
| Nov 20, 2025 | 273.08 | 274.12 | 273.08 | 274.00 | 274.00 | 0.98% | 9,257 |
| Nov 19, 2025 | 273.55 | 273.55 | 271.33 | 271.33 | 271.33 | -0.71% | 8,897 |
| Nov 18, 2025 | 272.28 | 273.28 | 272.28 | 273.28 | 273.28 | -0.27% | 14,694 |
| Nov 17, 2025 | 275.35 | 275.35 | 274.03 | 274.03 | 274.03 | 1.12% | 2,922 |
| Nov 14, 2025 | 270.00 | 271.00 | 268.48 | 271.00 | 271.00 | -0.15% | 16,555 |
| Nov 13, 2025 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | 0.61% | 1 |
| Nov 12, 2025 | 269.75 | 269.75 | 269.75 | 269.75 | 269.75 | 2.99% | 1 |
| Nov 11, 2025 | 261.92 | 261.92 | 261.92 | 261.92 | 261.92 | -0.82% | 1 |
| Nov 10, 2025 | 260.49 | 264.09 | 260.49 | 264.09 | 264.09 | 2.36% | 18,631 |
| Nov 7, 2025 | 256.92 | 258.00 | 256.92 | 258.00 | 258.00 | -2.47% | 74 |
| Nov 6, 2025 | 257.23 | 264.54 | 257.23 | 264.54 | 264.54 | 2.71% | 5,661 |
| Nov 5, 2025 | 257.82 | 257.82 | 257.55 | 257.55 | 257.55 | 1.49% | 2,749 |
| Nov 4, 2025 | 254.24 | 254.24 | 250.89 | 253.77 | 253.77 | -0.65% | 21,114 |
| Nov 3, 2025 | 255.79 | 255.79 | 255.42 | 255.42 | 255.42 | 0.34% | 49 |
| Oct 31, 2025 | 256.25 | 256.25 | 254.56 | 254.56 | 254.56 | 0.47% | 576 |
| Oct 30, 2025 | 253.37 | 253.37 | 253.37 | 253.37 | 253.37 | -1.34% | 1 |
| Oct 29, 2025 | 256.81 | 256.81 | 256.81 | 256.81 | 256.81 | -0.64% | 1 |
| Oct 28, 2025 | 259.00 | 259.00 | 257.93 | 258.47 | 258.47 | 2.13% | 14,117 |
| Oct 27, 2025 | 253.07 | 253.07 | 253.07 | 253.07 | 253.07 | -1.21% | 1 |
| Oct 24, 2025 | 255.28 | 256.25 | 255.28 | 256.17 | 256.17 | -0.40% | 2,672 |
| Oct 23, 2025 | 254.93 | 257.19 | 254.93 | 257.19 | 257.19 | - | 49,006 |
| Oct 22, 2025 | 256.64 | 257.19 | 256.64 | 257.19 | 257.19 | 0.91% | 4,148 |
| Oct 21, 2025 | 252.70 | 254.86 | 252.67 | 254.86 | 254.86 | 0.88% | 12,360 |
| Oct 20, 2025 | 252.63 | 252.63 | 252.63 | 252.63 | 252.63 | 0.33% | 1 |
| Oct 17, 2025 | 248.39 | 251.79 | 247.27 | 251.79 | 251.79 | -0.83% | 1,327 |
| Oct 16, 2025 | 254.55 | 254.55 | 253.76 | 253.90 | 253.90 | -0.02% | 9,914 |
| Oct 15, 2025 | 255.36 | 255.36 | 253.28 | 253.96 | 253.96 | 0.38% | 1,815 |
| Oct 14, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -0.40% | 1 |
| Oct 13, 2025 | 253.03 | 254.02 | 253.03 | 254.02 | 254.02 | -0.77% | 173 |
| Oct 10, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 1.40% | 1 |
| Oct 9, 2025 | 252.44 | 252.46 | 252.44 | 252.46 | 252.46 | 1.93% | 2,233 |
| Oct 8, 2025 | 247.34 | 247.67 | 247.34 | 247.67 | 247.67 | 0.71% | 3,718 |
| Oct 7, 2025 | 247.71 | 247.71 | 245.76 | 245.92 | 245.92 | -1.37% | 10,132 |
| Oct 6, 2025 | 248.48 | 249.34 | 248.43 | 249.34 | 249.34 | 1.16% | 6,346 |
| Oct 3, 2025 | 245.87 | 246.49 | 245.87 | 246.49 | 246.49 | 2.70% | 2,000 |
| Oct 2, 2025 | 240.11 | 240.11 | 240.01 | 240.01 | 240.01 | -0.26% | 31,146 |
| Oct 1, 2025 | 238.10 | 240.63 | 238.10 | 240.63 | 240.63 | 1.79% | 344 |
| Sep 30, 2025 | 235.98 | 236.39 | 235.91 | 236.39 | 236.39 | 0.47% | 10,289 |
| Sep 29, 2025 | 234.23 | 235.29 | 234.23 | 235.29 | 235.29 | -0.47% | 1,393 |