Standard Bank Group Ltd PK

SGBLY
🏛️ usa →
13.82
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 14.03 14.03 14.03 14.03 1.3K
10:10 14.03 14.03 14.03 14.03 1.2K
10:25 14.03 14.04 14.03 14.04 0.4K
10:30 14.04 14.04 14.04 14.04 0.6K
11:45 14.05 14.05 14.05 14.05 1.2K
12:10 14.05 14.05 14.05 14.05 0.2K
12:15 14.07 14.07 14.05 14.05 1.6K
12:25 14.04 14.04 14.04 14.04 0.2K
13:15 14.06 14.06 14.06 14.06 2.6K
13:25 14.03 14.03 14.03 14.03 0.4K
14:00 14.05 14.05 14.05 14.05 1.2K
14:25 14.05 14.06 14.05 14.06 0.4K
14:35 14.06 14.06 14.06 14.06 0.3K
15:15 14.04 14.04 14.04 14.04 0.1K
15:20 14.04 14.04 14.04 14.04 0.6K
15:30 14.04 14.04 14.04 14.04 0.2K
15:45 14.04 14.04 14.04 14.04 0.1K
15:50 14.02 14.06 14.02 14.06 1.5K
15:55 14.06 14.06 14.06 14.06 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 13.66 13.88 13.66 13.82 0.0M
2025-09-29 13.70 13.75 13.67 13.75 0.0M
2025-09-26 13.70 13.77 13.70 13.77 0.0M
2025-09-25 13.70 13.77 13.61 13.68 0.0M
2025-09-24 13.97 14.00 13.86 13.89 0.0M
2025-09-23 14.03 14.07 14.02 14.06 0.0M
2025-09-22 14.24 14.24 13.96 14.01 0.0M
2025-09-19 14.08 14.21 14.08 14.19 0.0M
2025-09-18 14.14 14.16 14.07 14.15 0.0M
2025-09-17 13.89 14.08 13.89 13.96 0.0M
2025-09-16 13.69 13.96 13.69 13.93 0.0M
2025-09-15 13.75 13.80 13.73 13.79 0.0M
2025-09-12 13.90 13.90 13.82 13.89 0.0M
2025-09-11 14.18 14.29 14.10 14.15 0.0M
2025-09-10 14.02 14.18 13.96 13.96 0.0M
2025-09-09 14.27 14.27 14.08 14.19 0.0M
2025-09-08 14.09 14.27 14.04 14.26 0.0M
2025-09-05 13.86 13.91 13.74 13.82 0.0M
2025-09-04 13.55 13.56 13.51 13.51 0.1M
2025-09-03 13.65 13.75 13.58 13.68 0.1M
2025-09-02 13.74 13.95 13.73 13.88 0.1M
2025-08-29 14.19 14.25 14.18 14.24 0.0M
2025-08-28 14.31 14.32 14.26 14.29 0.0M
2025-08-27 14.05 14.17 14.01 14.17 0.2M
2025-08-26 14.11 14.12 14.02 14.08 0.0M
2025-08-25 13.76 14.40 13.76 14.30 0.0M
2025-08-22 14.36 14.76 14.36 14.69 0.0M
2025-08-21 14.15 14.21 14.11 14.18 0.0M
2025-08-20 14.37 14.37 14.19 14.35 0.1M
2025-08-19 14.34 14.45 14.18 14.24 0.0M
2025-08-18 14.15 14.22 14.12 14.17 0.0M
2025-08-15 14.49 14.49 14.32 14.34 0.0M
2025-08-14 14.18 14.28 14.06 14.27 0.0M
2025-08-13 13.72 13.95 13.72 13.93 0.0M
2025-08-12 13.37 13.58 13.36 13.55 0.1M
2025-08-11 13.17 13.22 13.02 13.20 0.0M
2025-08-08 13.04 13.13 13.02 13.11 0.1M
2025-08-07 13.02 13.04 12.95 13.02 0.1M
2025-08-06 12.89 13.02 12.88 12.98 0.0M
2025-08-05 12.86 13.01 12.74 12.99 0.0M
2025-08-04 12.84 13.06 12.84 13.05 0.1M
2025-08-01 12.92 13.13 12.92 13.13 0.0M
2025-07-31 13.12 13.16 12.90 12.97 0.0M
2025-07-30 13.02 13.16 12.98 13.04 0.0M
2025-07-29 12.97 13.04 12.96 13.00 0.0M
2025-07-28 12.96 13.06 12.89 12.92 0.0M
2025-07-25 12.92 12.99 12.81 12.97 0.1M
2025-07-24 13.11 13.22 13.08 13.16 0.1M
2025-07-23 13.11 13.27 13.09 13.20 0.0M
2025-07-22 13.08 13.12 13.02 13.07 0.0M
2025-07-21 13.06 13.22 13.06 13.21 0.0M
2025-07-18 13.19 13.27 13.13 13.22 0.0M
2025-07-17 12.70 12.85 12.70 12.85 0.0M
2025-07-16 12.50 12.72 12.50 12.66 0.0M
2025-07-15 12.46 12.47 12.36 12.41 0.0M
2025-07-14 12.22 12.41 12.22 12.39 0.0M
2025-07-11 12.39 12.47 12.36 12.42 0.1M
2025-07-10 12.79 12.91 12.79 12.90 0.0M
2025-07-09 12.77 12.92 12.77 12.87 0.0M
2025-07-08 12.69 12.89 12.67 12.89 0.0M
2025-07-07 12.86 12.89 12.59 12.75 0.0M
2025-07-03 13.07 13.19 13.07 13.15 0.0M
2025-07-02 12.73 12.95 12.65 12.95 0.0M
2025-07-01 12.97 13.05 12.89 13.02 0.0M
2025-06-30 12.89 12.98 12.79 12.98 0.0M
2025-06-27 12.77 12.92 12.77 12.82 0.0M
2025-06-26 13.10 13.10 12.65 12.69 0.0M
2025-06-25 12.80 13.03 12.80 12.94 0.0M
2025-06-24 13.16 13.33 13.15 13.31 0.0M
2025-06-23 12.49 12.67 12.49 12.67 0.0M
2025-06-20 12.79 12.81 12.67 12.74 0.0M
2025-06-18 12.57 12.75 12.57 12.66 0.0M
2025-06-17 12.92 12.92 12.63 12.63 0.0M
2025-06-16 12.96 13.09 12.81 12.92 0.0M
2025-06-13 12.76 12.86 12.68 12.70 0.0M
2025-06-12 13.19 13.41 13.19 13.32 0.0M
2025-06-11 13.24 13.29 13.19 13.19 0.0M
2025-06-10 13.55 13.62 13.46 13.48 0.0M
2025-06-09 13.58 13.58 13.29 13.34 0.0M
2025-06-06 13.20 13.32 13.19 13.26 0.0M
2025-06-05 13.10 13.18 13.05 13.15 0.0M
2025-06-04 13.01 13.20 13.01 13.14 0.0M
2025-06-03 12.98 13.12 12.85 13.04 0.0M
2025-06-02 13.02 13.11 12.90 13.07 0.0M
2025-05-30 13.16 13.24 12.94 13.12 0.0M
2025-05-29 13.31 13.31 13.10 13.28 0.0M
2025-05-28 12.94 13.07 12.88 13.04 0.0M
2025-05-27 12.76 12.85 12.68 12.75 0.0M
2025-05-23 12.67 12.85 12.67 12.84 0.0M
2025-05-22 12.67 12.67 12.61 12.62 0.0M
2025-05-21 12.74 12.87 12.69 12.71 0.0M
2025-05-20 12.65 12.79 12.65 12.78 0.0M
2025-05-19 12.72 12.92 12.72 12.81 0.1M
2025-05-16 12.92 13.06 12.91 13.06 0.0M
2025-05-15 13.03 13.19 12.92 13.11 0.0M
2025-05-14 12.77 12.92 12.65 12.71 0.0M
2025-05-13 12.60 12.89 12.59 12.88 0.0M
2025-05-12 12.73 12.98 12.67 12.85 0.0M
2025-05-09 12.43 12.50 12.35 12.50 0.1M
2025-05-08 12.45 12.48 12.37 12.37 0.1M
2025-05-07 12.42 12.86 12.41 12.85 0.0M
2025-05-06 12.04 12.57 12.04 12.53 0.0M
2025-05-05 12.77 12.77 12.54 12.69 0.0M
2025-05-02 13.02 13.02 12.74 12.94 0.0M
2025-05-01 12.09 12.76 12.09 12.62 0.0M
2025-04-30 12.70 12.70 12.43 12.58 0.0M
2025-04-29 12.69 12.78 12.58 12.63 0.0M
2025-04-28 12.36 12.54 12.33 12.43 0.0M
2025-04-25 12.51 12.51 12.29 12.40 0.0M
2025-04-24 12.35 12.35 12.16 12.26 0.0M
2025-04-23 12.30 12.44 12.12 12.21 0.0M
2025-04-22 12.10 12.46 11.79 12.19 0.1M
2025-04-21 11.99 12.08 11.55 11.75 0.1M
2025-04-17 11.79 12.10 11.79 12.01 0.1M
2025-04-16 11.93 12.02 11.74 11.81 0.1M
2025-04-15 11.81 11.82 11.58 11.71 0.1M
2025-04-14 11.60 11.91 11.56 11.83 0.1M
2025-04-11 10.68 11.15 10.68 11.10 0.1M
2025-04-10 11.68 11.78 11.14 11.33 0.1M
2025-04-09 10.73 11.69 10.55 11.58 0.2M
2025-04-08 11.65 11.65 10.97 11.38 0.1M
2025-04-07 11.22 11.33 10.88 11.29 0.1M
2025-04-04 11.37 11.39 11.10 11.24 0.1M
2025-04-03 11.79 11.96 11.76 11.78 0.0M
2025-04-02 12.50 12.56 12.33 12.33 0.0M
2025-04-01 13.25 13.33 13.09 13.09 0.0M
2025-03-31 13.01 13.30 12.98 13.30 0.0M
2025-03-28 13.52 13.62 13.08 13.18 0.0M
2025-03-27 13.48 13.62 13.48 13.54 0.0M
2025-03-26 13.57 13.64 13.49 13.55 0.0M
2025-03-25 13.47 13.50 13.35 13.43 0.0M
2025-03-24 13.59 13.59 13.20 13.20 0.0M
2025-03-21 13.19 13.43 13.19 13.32 0.1M
2025-03-20 13.37 13.46 13.24 13.46 0.0M
2025-03-19 13.38 13.47 13.30 13.42 0.0M
2025-03-18 13.25 13.36 13.19 13.27 0.0M
2025-03-17 13.20 13.21 13.09 13.12 0.0M
2025-03-14 12.99 13.22 12.99 13.22 0.0M
2025-03-13 12.65 12.72 12.47 12.62 0.0M
2025-03-12 12.06 12.20 11.96 12.00 0.3M
2025-03-11 12.11 12.21 12.08 12.13 0.1M
2025-03-10 12.35 12.35 12.06 12.06 0.0M
2025-03-07 12.36 12.36 12.15 12.33 0.0M
2025-03-06 12.16 12.31 12.16 12.28 0.0M
2025-03-05 12.29 12.45 12.25 12.45 0.0M
2025-03-04 11.88 12.16 11.86 12.16 0.0M
2025-03-03 11.93 12.02 11.82 11.89 0.0M
2025-02-28 12.00 12.00 11.67 11.69 0.1M
2025-02-27 12.12 12.20 12.06 12.09 0.0M
2025-02-26 12.31 12.43 12.31 12.32 0.0M
2025-02-25 12.00 12.20 11.99 12.14 0.0M
2025-02-24 11.70 12.00 11.70 11.95 0.0M
2025-02-21 12.05 12.10 11.93 11.96 0.1M
2025-02-20 11.83 11.95 11.76 11.95 0.0M
2025-02-19 11.84 11.94 11.83 11.84 0.0M
2025-02-18 12.00 12.12 12.00 12.07 0.0M
2025-02-14 11.95 12.06 11.94 11.94 0.0M
2025-02-13 11.74 11.89 11.72 11.82 0.0M
2025-02-12 11.84 11.88 11.74 11.81 0.0M
2025-02-11 11.93 11.94 11.77 11.77 0.1M
2025-02-10 12.07 12.11 11.95 12.00 0.1M
2025-02-07 12.15 12.15 12.05 12.08 0.0M
2025-02-06 11.96 12.16 11.96 12.11 0.1M
2025-02-05 11.65 11.90 11.65 11.87 0.0M
2025-02-04 11.67 11.79 11.63 11.78 0.0M
2025-02-03 11.39 11.61 11.35 11.45 0.0M
2025-01-31 11.71 11.82 11.63 11.70 0.0M
2025-01-30 11.97 12.02 11.90 12.01 0.0M
2025-01-29 11.68 11.90 11.61 11.90 0.0M
2025-01-28 11.66 11.76 11.62 11.76 0.1M
2025-01-27 11.62 11.69 11.54 11.62 0.1M
2025-01-24 11.77 11.84 11.74 11.82 0.0M
2025-01-23 11.67 11.78 11.55 11.73 0.0M
2025-01-22 11.91 12.02 11.83 12.02 0.0M
2025-01-21 12.06 12.14 11.96 12.11 0.1M
2025-01-17 11.92 12.06 11.89 12.01 0.0M
2025-01-16 11.61 11.75 11.60 11.67 0.0M
2025-01-15 11.78 11.99 11.75 11.99 0.0M
2025-01-14 11.68 11.68 11.29 11.48 0.1M
2025-01-13 11.48 11.48 11.16 11.33 0.1M
2025-01-10 11.50 11.50 11.30 11.34 0.0M
2025-01-08 11.64 11.72 11.60 11.70 0.1M
2025-01-07 12.12 12.12 11.94 11.99 0.1M
2025-01-06 12.10 12.26 12.02 12.11 0.0M
2025-01-03 11.78 12.00 11.78 12.00 0.0M
2025-01-02 11.71 11.93 11.71 11.81 0.0M