The Standard Bank of South Africa Limited (JSE:AMC009)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 150,051
-1,626 (-1.07%)
At close: Mar 6, 2026
JSE:AMC009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 150,051.00 | 150,051.00 | 150,051.00 | 150,051.00 | 150,051.00 | -1.07% | - |
| Mar 5, 2026 | 151,677.00 | 151,677.00 | 151,677.00 | 151,677.00 | 151,677.00 | 0.89% | - |
| Mar 4, 2026 | 150,344.00 | 150,344.00 | 150,344.00 | 150,344.00 | 150,344.00 | -1.51% | - |
| Mar 3, 2026 | 152,654.00 | 152,654.00 | 152,654.00 | 152,654.00 | 152,654.00 | -1.27% | - |
| Mar 2, 2026 | 153,488.00 | 153,488.00 | 153,472.00 | 154,613.00 | 154,613.00 | 0.46% | 1,652 |
| Feb 27, 2026 | 153,905.00 | 153,905.00 | 153,905.00 | 153,905.00 | 153,905.00 | 0.47% | - |
| Feb 26, 2026 | 153,189.00 | 153,189.00 | 153,189.00 | 153,189.00 | 153,189.00 | 0.22% | - |
| Feb 25, 2026 | 152,860.00 | 152,860.00 | 152,860.00 | 152,860.00 | 152,860.00 | 0.79% | - |
| Feb 24, 2026 | 151,658.00 | 151,658.00 | 151,658.00 | 151,658.00 | 151,658.00 | -0.04% | - |
| Feb 23, 2026 | 151,716.00 | 151,716.00 | 151,716.00 | 151,716.00 | 151,716.00 | 0.45% | - |
| Feb 20, 2026 | 151,029.00 | 151,029.00 | 151,029.00 | 151,029.00 | 151,029.00 | -0.03% | - |
| Feb 19, 2026 | 151,077.00 | 151,077.00 | 151,077.00 | 151,077.00 | 151,077.00 | 0.94% | - |
| Feb 18, 2026 | 149,674.00 | 149,674.00 | 149,674.00 | 149,674.00 | 149,674.00 | 0.58% | - |
| Feb 17, 2026 | 148,812.00 | 148,812.00 | 148,812.00 | 148,812.00 | 148,812.00 | 0.24% | - |
| Feb 16, 2026 | 148,455.00 | 148,455.00 | 148,455.00 | 148,455.00 | 148,455.00 | -0.74% | - |
| Feb 13, 2026 | 149,567.00 | 149,567.00 | 149,567.00 | 149,567.00 | 149,567.00 | -0.07% | - |
| Feb 12, 2026 | 149,679.00 | 149,679.00 | 149,679.00 | 149,679.00 | 149,679.00 | 0.16% | - |
| Feb 11, 2026 | 149,442.00 | 149,442.00 | 149,442.00 | 149,442.00 | 149,442.00 | -0.16% | - |
| Feb 10, 2026 | 149,677.00 | 149,677.00 | 149,677.00 | 149,677.00 | 149,677.00 | 1.37% | - |
| Feb 9, 2026 | 147,649.00 | 147,649.00 | 147,649.00 | 147,649.00 | 147,649.00 | 0.48% | - |
| Feb 6, 2026 | 146,940.00 | 146,940.00 | 146,940.00 | 146,940.00 | 146,940.00 | -1.07% | - |
| Feb 5, 2026 | 148,525.00 | 148,525.00 | 148,525.00 | 148,525.00 | 148,525.00 | -0.90% | - |
| Feb 4, 2026 | 149,873.00 | 149,873.00 | 149,873.00 | 149,873.00 | 149,873.00 | 1.97% | - |
| Feb 3, 2026 | 146,976.00 | 146,976.00 | 146,976.00 | 146,976.00 | 146,976.00 | -0.63% | - |
| Feb 2, 2026 | 147,908.00 | 147,908.00 | 147,908.00 | 147,908.00 | 147,908.00 | -1.11% | - |
| Jan 30, 2026 | 149,567.00 | 149,567.00 | 149,567.00 | 149,567.00 | 149,567.00 | -1.01% | - |
| Jan 29, 2026 | 151,088.00 | 151,088.00 | 151,088.00 | 151,088.00 | 151,088.00 | 0.72% | - |
| Jan 28, 2026 | 150,176.00 | 150,176.00 | 150,176.00 | 150,011.00 | 150,011.00 | 0.41% | 20 |
| Jan 27, 2026 | 149,402.00 | 149,402.00 | 149,402.00 | 149,402.00 | 149,402.00 | -0.02% | - |
| Jan 26, 2026 | 149,435.00 | 149,435.00 | 149,435.00 | 149,435.00 | 149,435.00 | 0.20% | - |
| Jan 23, 2026 | 149,137.00 | 149,137.00 | 149,137.00 | 149,137.00 | 149,137.00 | 0.81% | - |
| Jan 22, 2026 | 147,932.00 | 147,932.00 | 147,932.00 | 147,932.00 | 147,932.00 | 1.21% | - |
| Jan 21, 2026 | 146,165.00 | 146,165.00 | 146,165.00 | 146,165.00 | 146,165.00 | 0.41% | - |
| Jan 20, 2026 | 145,739.00 | 145,739.00 | 145,739.00 | 145,573.00 | 145,573.00 | -0.37% | 525 |
| Jan 19, 2026 | 146,113.00 | 146,113.00 | 146,113.00 | 146,113.00 | 146,113.00 | -0.33% | - |
| Jan 16, 2026 | 146,596.00 | 146,596.00 | 146,596.00 | 146,596.00 | 146,596.00 | -0.19% | - |
| Jan 15, 2026 | 146,878.00 | 146,878.00 | 146,878.00 | 146,878.00 | 146,878.00 | 0.33% | - |
| Jan 14, 2026 | 146,400.00 | 146,400.00 | 146,400.00 | 146,400.00 | 146,400.00 | 1.51% | - |
| Jan 13, 2026 | 144,222.00 | 144,222.00 | 144,222.00 | 144,222.00 | 144,222.00 | -0.89% | - |
| Jan 12, 2026 | 145,518.00 | 145,518.00 | 145,518.00 | 145,518.00 | 145,518.00 | 0.72% | - |
| Jan 9, 2026 | 144,479.00 | 144,479.00 | 144,479.00 | 144,479.00 | 144,479.00 | 0.81% | - |
| Jan 8, 2026 | 143,312.00 | 143,312.00 | 143,312.00 | 143,312.00 | 143,312.00 | 0.28% | - |
| Jan 7, 2026 | 142,910.00 | 142,910.00 | 142,910.00 | 142,910.00 | 142,910.00 | -0.31% | - |
| Jan 6, 2026 | 143,361.00 | 143,361.00 | 143,361.00 | 143,361.00 | 143,361.00 | 0.52% | - |
| Jan 5, 2026 | 142,621.00 | 142,621.00 | 142,621.00 | 142,621.00 | 142,621.00 | 0.88% | - |
| Jan 2, 2026 | 141,370.00 | 141,370.00 | 141,370.00 | 141,370.00 | 141,370.00 | -0.06% | - |
| Dec 31, 2025 | 141,449.00 | 141,449.00 | 141,449.00 | 141,449.00 | 141,449.00 | 0.29% | - |
| Dec 30, 2025 | 141,039.00 | 141,039.00 | 141,039.00 | 141,039.00 | 141,039.00 | -0.01% | - |
| Dec 29, 2025 | 141,048.00 | 141,048.00 | 141,048.00 | 141,048.00 | 141,048.00 | 0.46% | - |
| Dec 24, 2025 | 140,409.00 | 140,409.00 | 140,409.00 | 140,409.00 | 140,409.00 | 0.51% | - |
| Dec 23, 2025 | 139,696.00 | 139,696.00 | 139,696.00 | 139,696.00 | 139,696.00 | 0.78% | - |
| Dec 22, 2025 | 138,611.00 | 138,611.00 | 138,611.00 | 138,611.00 | 138,611.00 | 0.01% | - |
| Dec 19, 2025 | 138,600.00 | 138,600.00 | 138,600.00 | 138,600.00 | 138,600.00 | 0.84% | - |
| Dec 18, 2025 | 137,446.00 | 137,446.00 | 137,446.00 | 137,446.00 | 137,446.00 | -0.04% | - |
| Dec 17, 2025 | 137,506.00 | 137,506.00 | 137,506.00 | 137,506.00 | 137,506.00 | -0.27% | - |
| Dec 15, 2025 | 137,879.00 | 137,879.00 | 137,879.00 | 137,879.00 | 137,879.00 | -0.34% | - |
| Dec 12, 2025 | 138,351.00 | 138,351.00 | 138,351.00 | 138,351.00 | 138,351.00 | 0.34% | - |
| Dec 11, 2025 | 137,887.00 | 137,887.00 | 137,887.00 | 137,887.00 | 137,887.00 | 0.65% | - |
| Dec 10, 2025 | 136,997.00 | 136,997.00 | 136,997.00 | 136,997.00 | 136,997.00 | 0.38% | - |
| Dec 9, 2025 | 136,477.00 | 136,477.00 | 136,477.00 | 136,477.00 | 136,477.00 | 0.43% | - |
| Dec 8, 2025 | 135,894.00 | 135,894.00 | 135,894.00 | 135,894.00 | 135,894.00 | 0.05% | - |
| Dec 5, 2025 | 135,820.00 | 135,820.00 | 135,820.00 | 135,820.00 | 135,820.00 | 0.07% | - |
| Dec 4, 2025 | 135,729.00 | 135,729.00 | 135,729.00 | 135,729.00 | 135,729.00 | 0.47% | - |
| Dec 3, 2025 | 135,093.00 | 135,093.00 | 135,093.00 | 135,093.00 | 135,093.00 | 0.40% | - |
| Dec 2, 2025 | 134,556.00 | 134,556.00 | 134,556.00 | 134,556.00 | 134,556.00 | 0.04% | - |
| Dec 1, 2025 | 134,507.00 | 134,507.00 | 134,507.00 | 134,507.00 | 134,507.00 | 0.19% | - |
| Nov 28, 2025 | 134,256.00 | 134,256.00 | 134,256.00 | 134,256.00 | 134,256.00 | -0.36% | - |
| Nov 27, 2025 | 134,735.00 | 134,735.00 | 134,735.00 | 134,735.00 | 134,735.00 | 0.38% | - |
| Nov 26, 2025 | 134,223.00 | 134,223.00 | 134,223.00 | 134,223.00 | 134,223.00 | 1.54% | - |
| Nov 25, 2025 | 132,181.00 | 132,181.00 | 132,181.00 | 132,181.00 | 132,181.00 | 0.26% | - |
| Nov 24, 2025 | 131,837.00 | 131,837.00 | 131,837.00 | 131,837.00 | 131,837.00 | -0.56% | - |
| Nov 21, 2025 | 132,575.00 | 132,575.00 | 132,575.00 | 132,575.00 | 132,575.00 | -0.69% | - |
| Nov 20, 2025 | 133,501.00 | 133,501.00 | 133,501.00 | 133,501.00 | 133,501.00 | 0.91% | - |
| Nov 19, 2025 | 132,295.00 | 132,295.00 | 132,295.00 | 132,295.00 | 132,295.00 | -0.17% | - |
| Nov 18, 2025 | 132,523.00 | 132,523.00 | 132,523.00 | 132,523.00 | 132,523.00 | -0.05% | - |
| Nov 17, 2025 | 132,586.00 | 132,586.00 | 132,586.00 | 132,586.00 | 132,586.00 | 0.59% | - |
| Nov 14, 2025 | 131,803.00 | 131,803.00 | 131,803.00 | 131,803.00 | 131,803.00 | -0.96% | - |
| Nov 13, 2025 | 133,079.00 | 133,079.00 | 133,079.00 | 133,079.00 | 133,079.00 | 0.03% | - |
| Nov 12, 2025 | 133,034.00 | 133,034.00 | 133,034.00 | 133,034.00 | 133,034.00 | 0.57% | - |
| Nov 11, 2025 | 132,286.00 | 132,286.00 | 132,286.00 | 132,286.00 | 132,286.00 | 0.48% | - |
| Nov 10, 2025 | 131,656.00 | 131,656.00 | 131,656.00 | 131,656.00 | 131,656.00 | 0.72% | - |
| Nov 7, 2025 | 130,717.00 | 130,717.00 | 130,717.00 | 130,717.00 | 130,717.00 | -2.19% | - |
| Nov 6, 2025 | 133,650.00 | 133,650.00 | 133,650.00 | 133,650.00 | 133,650.00 | 0.37% | - |
| Nov 5, 2025 | 133,157.00 | 133,157.00 | 133,157.00 | 133,157.00 | 133,157.00 | -0.42% | - |
| Nov 4, 2025 | 133,725.00 | 133,725.00 | 133,725.00 | 133,725.00 | 133,725.00 | -0.34% | - |
| Nov 3, 2025 | 134,187.00 | 134,187.00 | 134,187.00 | 134,187.00 | 134,187.00 | -0.01% | - |
| Oct 31, 2025 | 134,204.00 | 134,204.00 | 134,204.00 | 134,204.00 | 134,204.00 | 4.37% | - |
| Oct 30, 2025 | 128,579.00 | 128,579.00 | 128,579.00 | 128,579.00 | 128,579.00 | 0.15% | - |
| Oct 29, 2025 | 128,383.00 | 128,383.00 | 128,383.00 | 128,383.00 | 128,383.00 | -2.28% | - |
| Oct 28, 2025 | 131,378.00 | 131,378.00 | 131,378.00 | 131,379.00 | 131,379.00 | -1.18% | 15 |
| Oct 27, 2025 | 132,945.00 | 132,945.00 | 132,945.00 | 132,945.00 | 132,945.00 | -0.01% | - |
| Oct 24, 2025 | 132,957.00 | 132,957.00 | 132,957.00 | 132,957.00 | 132,957.00 | -0.19% | - |
| Oct 23, 2025 | 133,212.00 | 133,212.00 | 133,212.00 | 133,212.00 | 133,212.00 | 0.53% | - |
| Oct 22, 2025 | 132,508.00 | 132,508.00 | 132,508.00 | 132,508.00 | 132,508.00 | 0.73% | - |
| Oct 21, 2025 | 131,553.00 | 131,553.00 | 131,553.00 | 131,553.00 | 131,553.00 | 0.13% | - |
| Oct 20, 2025 | 131,381.00 | 131,381.00 | 131,381.00 | 131,381.00 | 131,381.00 | -0.15% | - |
| Oct 17, 2025 | 131,574.00 | 131,574.00 | 131,574.00 | 131,574.00 | 131,574.00 | -1.09% | - |
| Oct 16, 2025 | 133,021.00 | 133,021.00 | 133,021.00 | 133,021.00 | 133,021.00 | 0.06% | - |
| Oct 15, 2025 | 132,941.00 | 132,941.00 | 132,941.00 | 132,941.00 | 132,941.00 | 0.39% | - |
| Oct 14, 2025 | 132,428.00 | 132,428.00 | 132,428.00 | 132,428.00 | 132,428.00 | 0.55% | - |