Johannesburg - Delayed Quote • ZAc
Absa Group Limited (ABG.JO)
At close: April 26 at 6:02 PM GMT+2
Currency in ZAc Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 13,846.00 | 14,134.00 | 13,688.00 | 14,134.00 | 14,134.00 | 2,468,649 |
| Apr 25, 2024 | 13,800.00 | 14,000.00 | 13,800.00 | 13,833.00 | 13,833.00 | 2,100,118 |
| Apr 24, 2024 | 14,130.00 | 14,141.00 | 13,820.00 | 13,820.00 | 13,820.00 | 4,658,252 |
| Apr 23, 2024 | 14,250.00 | 14,270.00 | 13,926.00 | 14,112.00 | 14,112.00 | 1,639,919 |
| Apr 22, 2024 | 14,100.00 | 14,311.00 | 14,022.00 | 14,079.00 | 14,079.00 | 2,087,652 |
| Apr 19, 2024 | 13,794.00 | 14,035.00 | 13,683.00 | 14,001.00 | 14,001.00 | 2,217,410 |
| Apr 18, 2024 | 13,887.00 | 13,958.00 | 13,683.00 | 13,877.00 | 13,877.00 | 2,576,189 |
| Apr 17, 2024 | 685.00 Dividend | |||||
| Apr 17, 2024 | 14,000.00 | 14,010.00 | 13,708.00 | 13,778.00 | 13,778.00 | 3,027,235 |
| Apr 16, 2024 | 14,551.00 | 14,578.00 | 14,262.00 | 14,550.00 | 13,865.00 | 3,141,311 |
| Apr 15, 2024 | 14,601.00 | 14,870.00 | 14,562.00 | 14,562.00 | 13,876.44 | 1,877,199 |
| Apr 12, 2024 | 14,876.00 | 14,852.00 | 14,414.00 | 14,510.00 | 13,826.88 | 3,002,561 |
| Apr 11, 2024 | 15,180.00 | 15,170.00 | 14,649.00 | 14,850.00 | 14,150.88 | 2,393,946 |
| Apr 10, 2024 | 15,134.00 | 15,276.00 | 14,857.00 | 15,016.00 | 14,309.06 | 2,971,770 |
| Apr 9, 2024 | 14,700.00 | 15,139.00 | 14,680.00 | 15,139.00 | 14,426.27 | 6,038,281 |
| Apr 8, 2024 | 14,675.00 | 14,760.00 | 14,506.00 | 14,727.00 | 14,033.67 | 2,351,015 |
| Apr 5, 2024 | 14,800.00 | 14,776.00 | 14,441.00 | 14,635.00 | 13,946.00 | 2,608,635 |
| Apr 4, 2024 | 14,650.00 | 14,838.00 | 14,375.00 | 14,756.00 | 14,061.30 | 3,155,965 |
| Apr 3, 2024 | 14,789.00 | 14,780.00 | 14,279.00 | 14,498.00 | 13,815.45 | 3,451,684 |
| Apr 2, 2024 | 15,098.00 | 15,083.00 | 14,458.00 | 14,568.00 | 13,882.15 | 1,819,146 |
| Mar 28, 2024 | 14,755.00 | 14,840.00 | 14,672.00 | 14,813.00 | 14,115.62 | 1,462,469 |
| Mar 27, 2024 | 14,700.00 | 14,930.00 | 14,555.00 | 14,829.00 | 14,130.87 | 4,400,704 |
| Mar 26, 2024 | 14,710.00 | 14,874.00 | 14,560.00 | 14,647.00 | 13,957.43 | 3,045,654 |
| Mar 25, 2024 | 14,844.00 | 14,824.00 | 14,527.00 | 14,707.00 | 14,014.61 | 3,624,038 |
| Mar 22, 2024 | 15,035.00 | 15,152.00 | 14,751.00 | 14,806.00 | 14,108.95 | 2,908,838 |
| Mar 20, 2024 | 14,958.00 | 15,320.00 | 14,981.00 | 15,042.00 | 14,333.84 | 10,285,380 |
| Mar 19, 2024 | 14,970.00 | 15,225.00 | 14,950.00 | 15,073.00 | 14,363.38 | 3,383,479 |
| Mar 18, 2024 | 15,325.00 | 15,567.00 | 14,973.00 | 15,021.00 | 14,313.83 | 3,042,411 |
| Mar 15, 2024 | 15,545.00 | 15,839.00 | 15,307.00 | 15,307.00 | 14,586.36 | 5,477,656 |
| Mar 14, 2024 | 15,500.00 | 15,710.00 | 15,322.00 | 15,520.00 | 14,789.33 | 3,589,474 |
| Mar 13, 2024 | 15,400.00 | 15,642.00 | 15,200.00 | 15,313.00 | 14,592.08 | 3,443,762 |
| Mar 12, 2024 | 15,905.00 | 16,125.00 | 15,372.00 | 15,396.00 | 14,671.17 | 3,961,387 |
| Mar 11, 2024 | 16,579.00 | 16,552.00 | 15,832.00 | 15,832.00 | 15,086.64 | 6,706,641 |
| Mar 8, 2024 | 16,599.00 | 16,842.00 | 16,257.00 | 16,679.00 | 15,893.77 | 2,018,069 |
| Mar 7, 2024 | 16,500.00 | 16,807.00 | 16,271.00 | 16,405.00 | 15,632.67 | 1,261,177 |
| Mar 6, 2024 | 16,499.00 | 16,671.00 | 16,353.00 | 16,660.00 | 15,875.66 | 1,863,050 |
| Mar 5, 2024 | 16,345.00 | 16,624.00 | 16,275.00 | 16,341.00 | 15,571.68 | 1,876,046 |
| Mar 4, 2024 | 16,575.00 | 16,742.00 | 16,323.00 | 16,339.00 | 15,569.78 | 1,195,338 |
| Mar 1, 2024 | 16,338.00 | 16,621.00 | 16,316.00 | 16,559.00 | 15,779.42 | 1,329,701 |
| Feb 29, 2024 | 16,320.00 | 16,559.00 | 16,283.00 | 16,356.00 | 15,585.98 | 4,291,885 |
| Feb 28, 2024 | 16,520.00 | 16,735.00 | 16,350.00 | 16,414.00 | 15,641.25 | 1,256,252 |
| Feb 27, 2024 | 16,480.00 | 16,756.00 | 16,412.00 | 16,603.00 | 15,821.35 | 2,197,475 |
| Feb 26, 2024 | 16,600.00 | 16,577.00 | 16,307.00 | 16,577.00 | 15,796.57 | 2,920,771 |
| Feb 23, 2024 | 17,048.00 | 17,049.00 | 16,612.00 | 16,646.00 | 15,862.32 | 1,536,451 |
| Feb 22, 2024 | 17,112.00 | 17,199.00 | 16,840.00 | 16,941.00 | 16,143.43 | 1,429,178 |
| Feb 21, 2024 | 16,400.00 | 17,019.00 | 16,425.00 | 16,933.00 | 16,135.81 | 2,416,286 |
| Feb 20, 2024 | 16,700.00 | 16,728.00 | 16,524.00 | 16,639.00 | 15,855.65 | 1,523,883 |
| Feb 19, 2024 | 16,900.00 | 16,764.00 | 16,483.00 | 16,699.00 | 15,912.83 | 905,825 |
| Feb 16, 2024 | 16,326.00 | 16,834.00 | 16,336.00 | 16,625.00 | 15,842.31 | 2,091,624 |
| Feb 15, 2024 | 16,270.00 | 16,551.00 | 16,250.00 | 16,326.00 | 15,557.39 | 1,723,874 |
| Feb 14, 2024 | 16,175.00 | 16,489.00 | 16,131.00 | 16,284.00 | 15,517.37 | 1,887,793 |
| Feb 13, 2024 | 16,325.00 | 16,519.00 | 16,110.00 | 16,130.00 | 15,370.62 | 1,244,920 |
| Feb 12, 2024 | 16,250.00 | 16,520.00 | 16,016.00 | 16,447.00 | 15,672.69 | 1,728,153 |
| Feb 9, 2024 | 16,210.00 | 16,492.00 | 16,280.00 | 16,313.00 | 15,545.00 | 1,597,736 |
| Feb 8, 2024 | 16,216.00 | 16,571.00 | 16,216.00 | 16,381.00 | 15,609.80 | 2,047,264 |
| Feb 7, 2024 | 16,390.00 | 16,519.00 | 16,236.00 | 16,441.00 | 15,666.97 | 1,752,928 |
| Feb 6, 2024 | 16,500.00 | 16,537.00 | 16,300.00 | 16,421.00 | 15,647.92 | 1,358,386 |
| Feb 5, 2024 | 16,399.00 | 16,581.00 | 16,181.00 | 16,284.00 | 15,517.37 | 1,674,321 |
| Feb 2, 2024 | 16,285.00 | 16,575.00 | 16,203.00 | 16,284.00 | 15,517.37 | 2,455,250 |
| Feb 1, 2024 | 16,100.00 | 16,315.00 | 15,990.00 | 16,243.00 | 15,478.29 | 3,121,103 |
| Jan 31, 2024 | 16,380.00 | 16,468.00 | 16,197.00 | 16,380.00 | 15,608.85 | 5,085,457 |
| Jan 30, 2024 | 16,400.00 | 16,380.00 | 16,209.00 | 16,291.00 | 15,524.04 | 1,817,592 |
| Jan 29, 2024 | 16,400.00 | 16,485.00 | 16,212.00 | 16,225.00 | 15,461.14 | 3,022,470 |
| Jan 26, 2024 | 15,964.00 | 16,398.00 | 15,799.00 | 16,398.00 | 15,626.00 | 2,789,342 |
| Jan 25, 2024 | 15,895.00 | 15,945.00 | 15,786.00 | 15,919.00 | 15,169.55 | 6,013,433 |
| Jan 24, 2024 | 15,776.00 | 15,999.00 | 15,757.00 | 15,895.00 | 15,146.68 | 2,504,180 |
| Jan 23, 2024 | 15,799.00 | 15,987.00 | 15,625.00 | 15,776.00 | 15,033.28 | 1,941,390 |
| Jan 22, 2024 | 15,799.00 | 15,798.00 | 15,537.00 | 15,618.00 | 14,882.72 | 2,260,728 |
| Jan 19, 2024 | 15,655.00 | 16,025.00 | 15,570.00 | 15,700.00 | 14,960.86 | 2,437,169 |
| Jan 18, 2024 | 15,530.00 | 15,753.00 | 15,502.00 | 15,642.00 | 14,905.59 | 1,769,091 |
| Jan 17, 2024 | 15,600.00 | 15,667.00 | 15,427.00 | 15,450.00 | 14,722.63 | 2,782,429 |
| Jan 16, 2024 | 15,880.00 | 15,905.00 | 15,652.00 | 15,705.00 | 14,965.62 | 1,604,103 |
| Jan 15, 2024 | 16,136.00 | 16,155.00 | 15,761.00 | 15,921.00 | 15,171.46 | 2,372,791 |
| Jan 12, 2024 | 16,176.00 | 16,281.00 | 15,989.00 | 16,281.00 | 15,514.51 | 2,219,776 |
| Jan 11, 2024 | 15,882.00 | 16,181.00 | 15,903.00 | 16,177.00 | 15,415.40 | 2,038,843 |
| Jan 10, 2024 | 15,988.00 | 16,021.00 | 15,834.00 | 15,887.00 | 15,139.06 | 1,178,889 |
| Jan 9, 2024 | 15,800.00 | 16,060.00 | 15,795.00 | 15,925.00 | 15,175.27 | 2,137,854 |
| Jan 8, 2024 | 15,700.00 | 15,894.00 | 15,670.00 | 15,736.00 | 14,995.16 | 1,837,000 |
| Jan 5, 2024 | 15,600.00 | 15,804.00 | 15,571.00 | 15,802.00 | 15,058.06 | 1,392,939 |
| Jan 4, 2024 | 15,751.00 | 16,029.00 | 15,665.00 | 15,688.00 | 14,949.42 | 1,741,905 |
| Jan 3, 2024 | 16,089.00 | 16,167.00 | 15,735.00 | 15,776.00 | 15,033.28 | 1,707,886 |
| Jan 2, 2024 | 16,171.00 | 16,419.00 | 16,119.00 | 16,165.00 | 15,403.97 | 1,018,460 |
| Dec 29, 2023 | 16,374.00 | 16,396.00 | 16,210.00 | 16,371.00 | 15,600.27 | 1,243,773 |
| Dec 28, 2023 | 16,332.00 | 16,374.00 | 16,159.00 | 16,250.00 | 15,484.97 | 1,561,534 |
| Dec 27, 2023 | 16,090.00 | 16,294.00 | 15,954.00 | 16,187.00 | 15,424.93 | 2,674,897 |
| Dec 22, 2023 | 15,551.00 | 16,065.00 | 15,609.00 | 15,879.00 | 15,131.43 | 1,517,514 |
| Dec 21, 2023 | 15,855.00 | 15,809.00 | 15,541.00 | 15,631.00 | 14,895.11 | 6,226,122 |
| Dec 20, 2023 | 15,500.00 | 15,771.00 | 15,485.00 | 15,632.00 | 14,896.06 | 4,407,331 |
| Dec 19, 2023 | 15,565.00 | 15,552.00 | 15,351.00 | 15,480.00 | 14,751.22 | 3,713,604 |
| Dec 18, 2023 | 15,756.00 | 15,921.00 | 15,441.00 | 15,441.00 | 14,714.05 | 4,156,752 |
| Dec 14, 2023 | 15,650.00 | 15,908.00 | 15,592.00 | 15,776.00 | 15,033.28 | 9,056,898 |
| Dec 13, 2023 | 15,300.00 | 15,745.00 | 15,358.00 | 15,401.00 | 14,675.94 | 4,541,922 |
| Dec 12, 2023 | 16,299.00 | 16,251.00 | 15,571.00 | 15,571.00 | 14,837.93 | 3,118,424 |
| Dec 11, 2023 | 16,000.00 | 16,333.00 | 15,700.00 | 15,925.00 | 15,175.27 | 4,030,624 |
| Dec 8, 2023 | 16,490.00 | 16,600.00 | 15,742.00 | 15,964.00 | 15,212.43 | 8,518,857 |
| Dec 7, 2023 | 17,560.00 | 17,394.00 | 16,972.00 | 17,040.00 | 16,237.77 | 2,128,710 |
| Dec 6, 2023 | 17,499.00 | 17,616.00 | 17,275.00 | 17,454.00 | 16,632.28 | 1,255,266 |
| Dec 5, 2023 | 17,490.00 | 17,595.00 | 17,305.00 | 17,411.00 | 16,591.31 | 1,118,902 |
| Dec 4, 2023 | 17,434.00 | 17,500.00 | 17,254.00 | 17,490.00 | 16,666.59 | 1,310,127 |
| Dec 1, 2023 | 17,527.00 | 17,531.00 | 17,215.00 | 17,302.00 | 16,487.44 | 1,644,414 |
| Nov 30, 2023 | 17,250.00 | 17,533.00 | 17,204.00 | 17,376.00 | 16,557.96 | 4,495,273 |
| Nov 29, 2023 | 17,500.00 | 17,516.00 | 17,133.00 | 17,295.00 | 16,480.77 | 3,337,846 |
| Nov 28, 2023 | 17,385.00 | 17,664.00 | 17,358.00 | 17,522.00 | 16,697.08 | 2,097,483 |
| Nov 27, 2023 | 17,727.00 | 17,785.00 | 17,330.00 | 17,515.00 | 16,690.41 | 2,061,279 |
| Nov 24, 2023 | 17,500.00 | 17,769.00 | 17,222.00 | 17,728.00 | 16,893.38 | 3,259,300 |
| Nov 23, 2023 | 17,500.00 | 17,670.00 | 17,248.00 | 17,380.00 | 16,561.77 | 2,625,786 |
| Nov 22, 2023 | 17,400.00 | 17,587.00 | 17,273.00 | 17,344.00 | 16,527.46 | 2,259,463 |
| Nov 21, 2023 | 17,522.00 | 17,868.00 | 17,400.00 | 17,400.00 | 16,580.82 | 5,432,482 |
| Nov 20, 2023 | 17,551.00 | 17,779.00 | 17,545.00 | 17,570.00 | 16,742.82 | 2,054,753 |
| Nov 17, 2023 | 18,099.00 | 17,991.00 | 17,549.00 | 17,669.00 | 16,837.16 | 1,757,896 |
| Nov 16, 2023 | 18,350.00 | 18,491.00 | 17,684.00 | 17,891.00 | 17,048.71 | 2,482,178 |
| Nov 15, 2023 | 17,615.00 | 18,626.00 | 17,716.00 | 18,384.00 | 17,518.50 | 4,543,888 |
| Nov 14, 2023 | 17,599.00 | 17,713.00 | 17,190.00 | 17,700.00 | 16,866.70 | 3,601,401 |
| Nov 13, 2023 | 18,000.00 | 17,876.00 | 17,292.00 | 17,292.00 | 16,477.91 | 2,608,065 |
| Nov 10, 2023 | 17,513.00 | 17,891.00 | 17,519.00 | 17,741.00 | 16,905.77 | 1,194,399 |
| Nov 9, 2023 | 17,600.00 | 17,850.00 | 17,520.00 | 17,714.00 | 16,880.04 | 1,572,432 |
| Nov 8, 2023 | 17,276.00 | 17,805.00 | 17,288.00 | 17,805.00 | 16,966.76 | 1,342,680 |
| Nov 7, 2023 | 17,557.00 | 18,012.00 | 16,001.00 | 17,628.00 | 16,798.09 | 1,838,631 |
| Nov 6, 2023 | 17,901.00 | 18,256.00 | 17,881.00 | 18,074.00 | 17,223.09 | 1,380,939 |
| Nov 3, 2023 | 17,975.00 | 18,310.00 | 17,680.00 | 18,097.00 | 17,245.01 | 2,431,871 |
| Nov 2, 2023 | 16,985.00 | 17,800.00 | 17,033.00 | 17,800.00 | 16,961.99 | 2,069,294 |
| Nov 1, 2023 | 17,430.00 | 17,250.00 | 16,855.00 | 16,985.00 | 16,185.36 | 2,035,692 |
| Oct 31, 2023 | 16,700.00 | 17,025.00 | 16,753.00 | 16,992.00 | 16,192.03 | 2,418,639 |
| Oct 30, 2023 | 16,505.00 | 16,825.00 | 16,544.00 | 16,800.00 | 16,009.07 | 1,923,333 |
| Oct 27, 2023 | 16,679.00 | 16,898.00 | 16,533.00 | 16,600.00 | 15,818.49 | 1,683,532 |
| Oct 26, 2023 | 17,000.00 | 16,837.00 | 16,551.00 | 16,741.00 | 15,952.85 | 1,849,416 |
| Oct 25, 2023 | 17,600.00 | 17,146.00 | 16,758.00 | 16,877.00 | 16,082.45 | 1,802,820 |
| Oct 24, 2023 | 17,624.00 | 17,421.00 | 16,891.00 | 17,096.00 | 16,291.14 | 1,105,959 |
| Oct 23, 2023 | 16,890.00 | 17,227.00 | 16,605.00 | 17,117.00 | 16,311.15 | 1,250,891 |
| Oct 20, 2023 | 17,150.00 | 17,218.00 | 16,804.00 | 16,890.00 | 16,094.83 | 1,645,890 |
| Oct 19, 2023 | 17,282.00 | 17,503.00 | 17,113.00 | 17,313.00 | 16,497.92 | 1,619,835 |
| Oct 18, 2023 | 17,251.00 | 17,638.00 | 17,184.00 | 17,281.00 | 16,467.43 | 1,181,055 |
| Oct 17, 2023 | 17,300.00 | 17,595.00 | 17,301.00 | 17,508.00 | 16,683.74 | 1,643,740 |
| Oct 16, 2023 | 17,352.00 | 17,689.00 | 17,274.00 | 17,484.00 | 16,660.87 | 1,393,059 |
| Oct 13, 2023 | 17,550.00 | 17,663.00 | 17,396.00 | 17,397.00 | 16,577.97 | 1,267,806 |
| Oct 12, 2023 | 18,089.00 | 18,013.00 | 17,368.00 | 17,610.00 | 16,780.94 | 2,280,664 |
| Oct 11, 2023 | 17,981.00 | 18,115.00 | 17,871.00 | 17,896.00 | 17,053.47 | 2,129,326 |
| Oct 10, 2023 | 17,664.00 | 17,982.00 | 17,360.00 | 17,981.00 | 17,134.47 | 2,049,927 |
| Oct 9, 2023 | 17,450.00 | 17,556.00 | 17,100.00 | 17,359.00 | 16,541.76 | 1,660,809 |
| Oct 6, 2023 | 17,200.00 | 17,504.00 | 17,144.00 | 17,331.00 | 16,515.07 | 1,134,976 |
| Oct 5, 2023 | 16,993.00 | 17,416.00 | 16,940.00 | 17,301.00 | 16,486.49 | 1,587,914 |
| Oct 4, 2023 | 17,199.00 | 17,243.00 | 16,881.00 | 17,032.00 | 16,230.15 | 1,540,980 |
| Oct 3, 2023 | 17,272.00 | 17,435.00 | 17,039.00 | 17,195.00 | 16,385.48 | 1,340,890 |
| Oct 2, 2023 | 17,483.00 | 17,636.00 | 17,047.00 | 17,128.00 | 16,321.63 | 1,937,857 |
| Sep 29, 2023 | 17,669.00 | 17,718.00 | 17,367.00 | 17,483.00 | 16,659.92 | 1,760,817 |
| Sep 28, 2023 | 17,500.00 | 17,601.00 | 17,343.00 | 17,492.00 | 16,668.49 | 2,276,141 |
| Sep 27, 2023 | 17,505.00 | 17,676.00 | 17,472.00 | 17,570.00 | 16,742.82 | 2,635,210 |
| Sep 26, 2023 | 17,552.00 | 17,693.00 | 17,408.00 | 17,664.00 | 16,832.40 | 4,091,521 |
| Sep 22, 2023 | 17,999.00 | 18,009.00 | 17,771.00 | 17,804.00 | 16,965.80 | 1,421,806 |
| Sep 21, 2023 | 18,095.00 | 18,062.00 | 17,691.00 | 17,833.00 | 16,993.44 | 7,375,073 |
| Sep 20, 2023 | 16,931.00 | 18,097.00 | 17,068.00 | 18,097.00 | 17,245.01 | 3,552,653 |
| Sep 19, 2023 | 17,200.00 | 17,240.00 | 16,964.00 | 17,020.00 | 16,218.71 | 1,859,122 |
| Sep 18, 2023 | 17,199.00 | 17,319.00 | 17,036.00 | 17,127.00 | 16,320.68 | 1,587,547 |
| Sep 15, 2023 | 17,310.00 | 17,443.00 | 17,127.00 | 17,199.00 | 16,389.29 | 4,950,102 |
| Sep 14, 2023 | 17,500.00 | 17,475.00 | 16,997.00 | 17,310.00 | 16,495.06 | 1,625,808 |
| Sep 13, 2023 | 685.00 Dividend | |||||
| Sep 13, 2023 | 17,500.00 | 17,575.00 | 17,154.00 | 17,308.00 | 16,493.16 | 1,455,915 |
| Sep 12, 2023 | 18,201.00 | 18,277.00 | 18,026.00 | 18,093.00 | 16,588.45 | 1,634,596 |
| Sep 11, 2023 | 18,100.00 | 18,419.00 | 18,055.00 | 18,234.00 | 16,717.72 | 1,963,536 |
| Sep 8, 2023 | 17,835.00 | 18,094.00 | 17,792.00 | 18,063.00 | 16,560.94 | 1,968,091 |
| Sep 7, 2023 | 17,611.00 | 18,028.00 | 17,665.00 | 17,832.00 | 16,349.15 | 1,451,115 |
| Sep 6, 2023 | 17,985.00 | 18,183.00 | 17,728.00 | 17,862.00 | 16,376.66 | 1,491,252 |
| Sep 5, 2023 | 18,200.00 | 18,284.00 | 17,893.00 | 18,116.00 | 16,609.54 | 2,136,015 |
| Sep 4, 2023 | 18,425.00 | 18,549.00 | 18,172.00 | 18,265.00 | 16,746.15 | 1,141,459 |
| Sep 1, 2023 | 18,499.00 | 18,532.00 | 18,123.00 | 18,123.00 | 16,615.96 | 1,412,312 |
| Aug 31, 2023 | 18,600.00 | 18,648.00 | 18,229.00 | 18,229.00 | 16,713.14 | 3,793,564 |
| Aug 30, 2023 | 18,461.00 | 18,810.00 | 18,450.00 | 18,666.00 | 17,113.80 | 1,341,162 |
| Aug 29, 2023 | 18,760.00 | 18,847.00 | 18,432.00 | 18,530.00 | 16,989.11 | 1,468,198 |
| Aug 28, 2023 | 18,868.00 | 18,900.00 | 18,536.00 | 18,810.00 | 17,245.83 | 1,492,777 |
| Aug 25, 2023 | 18,197.00 | 18,737.00 | 18,347.00 | 18,560.00 | 17,016.62 | 2,180,586 |
| Aug 24, 2023 | 18,196.00 | 18,571.00 | 18,297.00 | 18,470.00 | 16,934.10 | 2,390,374 |
| Aug 23, 2023 | 17,881.00 | 18,321.00 | 17,972.00 | 18,273.00 | 16,753.48 | 1,679,047 |
| Aug 22, 2023 | 18,072.00 | 18,213.00 | 17,845.00 | 17,894.00 | 16,406.00 | 2,352,838 |
| Aug 21, 2023 | 17,492.00 | 18,064.00 | 17,492.00 | 17,960.00 | 16,466.51 | 2,475,997 |
| Aug 18, 2023 | 17,527.00 | 17,657.00 | 17,443.00 | 17,574.00 | 16,112.61 | 4,028,346 |
| Aug 17, 2023 | 17,656.00 | 17,750.00 | 17,372.00 | 17,728.00 | 16,253.80 | 3,668,310 |
| Aug 16, 2023 | 17,220.00 | 17,784.00 | 17,065.00 | 17,784.00 | 16,305.14 | 4,523,096 |
| Aug 15, 2023 | 17,776.00 | 17,776.00 | 17,225.00 | 17,381.00 | 15,935.66 | 2,612,566 |
| Aug 14, 2023 | 18,165.00 | 18,240.00 | 17,526.00 | 17,776.00 | 16,297.81 | 2,808,075 |
| Aug 11, 2023 | 18,400.00 | 18,449.00 | 18,249.00 | 18,393.00 | 16,863.50 | 1,763,537 |
| Aug 10, 2023 | 17,889.00 | 18,495.00 | 17,913.00 | 18,468.00 | 16,932.27 | 1,698,769 |
| Aug 8, 2023 | 18,400.00 | 18,450.00 | 18,195.00 | 18,287.00 | 16,766.32 | 1,453,489 |
| Aug 7, 2023 | 18,460.00 | 18,593.00 | 18,130.00 | 18,287.00 | 16,766.32 | 1,434,147 |
| Aug 4, 2023 | 18,284.00 | 18,447.00 | 18,134.00 | 18,360.00 | 16,833.25 | 2,422,803 |
| Aug 3, 2023 | 18,200.00 | 18,208.00 | 17,613.00 | 17,991.00 | 16,494.93 | 3,717,201 |
| Aug 2, 2023 | 18,540.00 | 18,726.00 | 18,057.00 | 18,120.00 | 16,613.20 | 3,680,893 |
| Aug 1, 2023 | 18,945.00 | 19,055.00 | 18,800.00 | 18,859.00 | 17,290.75 | 2,631,891 |
| Jul 31, 2023 | 18,850.00 | 19,020.00 | 18,776.00 | 18,945.00 | 17,369.60 | 2,647,258 |
| Jul 28, 2023 | 18,877.00 | 18,892.00 | 18,666.00 | 18,850.00 | 17,282.50 | 1,442,062 |
| Jul 27, 2023 | 18,526.00 | 18,860.00 | 18,351.00 | 18,842.00 | 17,275.17 | 4,664,108 |
| Jul 26, 2023 | 18,400.00 | 18,570.00 | 18,230.00 | 18,525.00 | 16,984.53 | 2,193,707 |
| Jul 25, 2023 | 18,269.00 | 18,425.00 | 18,131.00 | 18,239.00 | 16,722.31 | 3,973,150 |
| Jul 24, 2023 | 18,027.00 | 18,270.00 | 17,887.00 | 18,254.00 | 16,736.06 | 1,593,942 |
| Jul 21, 2023 | 17,978.00 | 18,079.00 | 17,833.00 | 17,992.00 | 16,495.85 | 1,059,348 |
| Jul 20, 2023 | 17,950.00 | 18,100.00 | 17,776.00 | 17,975.00 | 16,480.26 | 3,149,787 |
| Jul 19, 2023 | 18,146.00 | 18,185.00 | 17,976.00 | 18,045.00 | 16,544.44 | 2,361,001 |
| Jul 18, 2023 | 18,199.00 | 18,237.00 | 17,976.00 | 18,025.00 | 16,526.10 | 3,824,236 |
| Jul 17, 2023 | 17,406.00 | 18,202.00 | 17,636.00 | 18,150.00 | 16,640.71 | 4,712,798 |
| Jul 14, 2023 | 17,556.00 | 17,938.00 | 17,300.00 | 17,804.00 | 16,323.48 | 5,842,339 |
| Jul 13, 2023 | 17,250.00 | 17,711.00 | 17,088.00 | 17,590.00 | 16,127.28 | 2,531,400 |
| Jul 12, 2023 | 16,968.00 | 17,341.00 | 16,908.00 | 17,275.00 | 15,838.47 | 2,804,303 |
| Jul 11, 2023 | 16,961.00 | 17,163.00 | 16,845.00 | 16,979.00 | 15,567.09 | 3,528,920 |
| Jul 10, 2023 | 16,986.00 | 16,970.00 | 16,774.00 | 16,848.00 | 15,446.98 | 1,725,300 |
| Jul 7, 2023 | 17,040.00 | 17,036.00 | 16,750.00 | 16,990.00 | 15,577.17 | 3,013,838 |
| Jul 6, 2023 | 16,901.00 | 17,107.00 | 16,742.00 | 16,822.00 | 15,423.14 | 2,079,198 |
| Jul 5, 2023 | 17,011.00 | 17,227.00 | 16,856.00 | 17,126.00 | 15,701.86 | 2,574,102 |
| Jul 4, 2023 | 17,242.00 | 17,292.00 | 16,900.00 | 17,011.00 | 15,596.42 | 1,791,430 |
| Jul 3, 2023 | 16,761.50 | 17,187.00 | 16,739.00 | 17,183.00 | 15,754.12 | 3,873,440 |
| Jun 30, 2023 | 16,700.00 | 16,804.00 | 16,572.00 | 16,791.00 | 15,394.72 | 2,647,220 |
| Jun 29, 2023 | 16,490.00 | 16,618.00 | 16,335.00 | 16,545.00 | 15,169.17 | 3,941,663 |
| Jun 28, 2023 | 16,250.00 | 16,541.00 | 16,243.00 | 16,263.00 | 14,910.63 | 1,678,937 |
| Jun 27, 2023 | 16,280.00 | 16,391.00 | 16,073.00 | 16,295.00 | 14,939.96 | 1,842,515 |
| Jun 26, 2023 | 16,299.00 | 16,318.00 | 16,076.00 | 16,206.00 | 14,858.37 | 1,692,489 |
| Jun 23, 2023 | 16,465.00 | 16,381.00 | 15,883.00 | 16,137.00 | 14,795.10 | 3,166,764 |
| Jun 22, 2023 | 16,600.00 | 16,617.00 | 16,181.00 | 16,372.00 | 15,010.56 | 2,622,048 |
| Jun 21, 2023 | 16,641.00 | 16,800.00 | 16,452.00 | 16,556.00 | 15,179.26 | 3,382,739 |
| Jun 20, 2023 | 16,766.00 | 17,114.00 | 16,777.00 | 16,790.00 | 15,393.80 | 4,188,070 |
| Jun 19, 2023 | 16,475.00 | 16,870.00 | 16,500.00 | 16,838.00 | 15,437.81 | 2,655,772 |
| Jun 15, 2023 | 16,560.00 | 16,845.00 | 16,384.00 | 16,775.00 | 15,380.05 | 11,617,944 |
| Jun 14, 2023 | 16,315.00 | 16,680.00 | 16,222.00 | 16,597.00 | 15,216.85 | 4,353,097 |
| Jun 13, 2023 | 16,130.00 | 16,390.00 | 16,027.00 | 16,389.00 | 15,026.15 | 4,403,769 |
| Jun 12, 2023 | 16,289.00 | 16,513.00 | 15,890.00 | 16,010.00 | 14,678.66 | 3,842,580 |
| Jun 9, 2023 | 16,300.00 | 16,710.00 | 16,252.00 | 16,414.00 | 15,049.07 | 4,975,272 |
| Jun 8, 2023 | 16,300.00 | 16,591.00 | 16,208.00 | 16,272.00 | 14,918.88 | 4,499,600 |
| Jun 7, 2023 | 16,000.00 | 16,431.00 | 15,919.00 | 16,289.00 | 14,934.46 | 3,560,065 |
| Jun 6, 2023 | 15,779.00 | 15,986.00 | 15,656.00 | 15,986.00 | 14,656.66 | 3,797,039 |
| Jun 5, 2023 | 15,700.00 | 15,834.00 | 15,443.00 | 15,823.00 | 14,507.21 | 3,582,603 |
| Jun 2, 2023 | 15,600.00 | 15,790.00 | 15,358.00 | 15,613.00 | 14,314.68 | 5,062,169 |
| Jun 1, 2023 | 15,545.00 | 15,670.00 | 15,352.00 | 15,528.00 | 14,236.75 | 3,081,915 |
| May 31, 2023 | 15,318.00 | 15,818.00 | 15,219.00 | 15,383.00 | 14,103.80 | 9,523,272 |
| May 30, 2023 | 15,783.00 | 15,804.00 | 15,311.00 | 15,318.00 | 14,044.21 | 2,832,711 |
| May 29, 2023 | 15,800.00 | 15,881.00 | 15,659.00 | 15,783.00 | 14,470.54 | 1,216,844 |
| May 26, 2023 | 15,841.00 | 15,931.00 | 15,446.00 | 15,865.00 | 14,545.72 | 2,293,779 |
| May 25, 2023 | 16,000.00 | 16,133.00 | 15,747.00 | 15,886.00 | 14,564.98 | 2,708,843 |
| May 24, 2023 | 15,750.00 | 16,184.00 | 15,866.00 | 16,007.00 | 14,675.91 | 2,766,865 |
| May 23, 2023 | 15,970.00 | 16,187.00 | 15,861.00 | 16,109.00 | 14,769.43 | 3,336,741 |
| May 22, 2023 | 16,100.00 | 16,281.00 | 15,762.00 | 16,100.00 | 14,761.18 | 2,298,864 |
| May 19, 2023 | 15,800.00 | 16,090.00 | 15,642.00 | 15,889.00 | 14,567.73 | 3,495,903 |
| May 18, 2023 | 15,715.00 | 15,844.00 | 15,480.00 | 15,681.00 | 14,377.02 | 3,963,784 |
| May 17, 2023 | 15,658.00 | 15,913.00 | 15,533.00 | 15,714.00 | 14,407.28 | 2,283,886 |
| May 16, 2023 | 16,010.00 | 16,142.00 | 15,786.00 | 15,873.00 | 14,553.06 | 2,215,646 |
| May 15, 2023 | 15,860.00 | 15,979.00 | 15,746.00 | 15,922.00 | 14,597.98 | 2,744,392 |
| May 12, 2023 | 15,450.00 | 15,900.00 | 15,070.00 | 15,820.00 | 14,504.46 | 4,764,053 |
| May 11, 2023 | 16,210.00 | 16,318.00 | 15,229.00 | 15,576.00 | 14,280.75 | 4,808,436 |
| May 10, 2023 | 16,348.00 | 16,517.00 | 16,101.00 | 16,210.00 | 14,862.03 | 2,696,994 |
| May 9, 2023 | 16,666.00 | 16,684.00 | 16,479.00 | 16,531.00 | 15,156.34 | 2,396,463 |
| May 8, 2023 | 16,604.00 | 16,863.00 | 16,538.00 | 16,650.00 | 15,265.44 | 1,994,145 |
| May 5, 2023 | 16,448.00 | 16,624.00 | 16,116.00 | 16,449.00 | 15,081.16 | 4,182,250 |
| May 4, 2023 | 17,000.00 | 16,963.00 | 16,000.00 | 16,209.00 | 14,861.12 | 3,745,018 |
| May 3, 2023 | 17,040.00 | 17,012.00 | 16,600.00 | 16,831.00 | 15,431.39 | 2,852,198 |
| May 2, 2023 | 17,875.00 | 17,797.00 | 16,830.00 | 16,894.00 | 15,489.15 | 5,599,740 |
| Apr 28, 2023 | 17,600.00 | 17,766.00 | 17,325.00 | 17,764.00 | 16,286.81 | 2,812,498 |
| Apr 26, 2023 | 17,452.00 | 17,629.00 | 17,243.00 | 17,598.00 | 16,134.61 | 4,539,934 |
Related Tickers
SBK.JO Standard Bank Group Limited
17,283.00
+0.19%
NED.JO Nedbank Group Limited
22,264.00
+2.76%
CPI.JO Capitec Bank Holdings Limited
223,967.00
+3.58%
NCO.F Nedbank Group Limited
10.40
+0.97%
SBKP.JO Standard Bank Group Ltd
63.00
0.00%
SVKEF Skandinaviska Enskilda Banken AB (publ)
13.31
0.00%
SBPP.JO Standard Bank Group Ltd
8,265.00
+0.49%
RMH.JO RMB Holdings Limited
39.00
-2.50%
INL.JO Investec Group
11,903.00
+0.84%
ABSP.JO Absa Bank Limited
71,500.00
-1.30%