Nedbank Group Limited (JSE:NED)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 21,094
+262 (1.26%)
Sep 26, 2025, 5:06 PM SAST
Nedbank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20,950.00 | 21,275.00 | 20,606.00 | 21,094.00 | 21,093.00 | 1.26% | 2,118,978 |
| Sep 25, 2025 | 21,375.00 | 21,375.00 | 20,717.00 | 20,832.00 | 20,832.00 | -2.14% | 2,783,380 |
| Sep 23, 2025 | 21,300.00 | 21,337.00 | 20,940.00 | 21,287.00 | 21,287.00 | 0.93% | 1,069,059 |
| Sep 22, 2025 | 21,426.00 | 21,459.00 | 20,939.00 | 21,091.00 | 21,091.00 | -1.57% | 1,856,519 |
| Sep 19, 2025 | 21,665.00 | 21,822.00 | 21,332.00 | 21,427.00 | 21,427.00 | -1.35% | 3,022,441 |
| Sep 18, 2025 | 21,475.00 | 21,855.00 | 21,424.00 | 21,720.00 | 21,720.00 | 1.13% | 3,100,998 |
| Sep 17, 2025 | 21,678.00 | 21,678.00 | 21,336.00 | 21,477.00 | 21,477.00 | -0.51% | 1,784,573 |
| Sep 16, 2025 | 21,600.00 | 21,750.00 | 21,417.00 | 21,587.00 | 21,587.00 | 0.29% | 1,850,366 |
| Sep 15, 2025 | 21,870.00 | 21,909.00 | 21,525.00 | 21,525.00 | 21,525.00 | -0.82% | 1,252,504 |
| Sep 12, 2025 | 21,782.00 | 22,087.00 | 21,460.00 | 21,702.00 | 21,702.00 | -0.19% | 2,186,827 |
| Sep 11, 2025 | 21,600.00 | 21,744.00 | 21,222.00 | 21,744.00 | 21,744.00 | 1.59% | 1,079,288 |
| Sep 10, 2025 | 21,500.00 | 21,637.00 | 21,295.00 | 21,404.00 | 21,404.00 | -0.36% | 988,493 |
| Sep 9, 2025 | 21,550.00 | 21,724.00 | 21,430.00 | 21,482.00 | 21,482.00 | -0.07% | 1,379,805 |
| Sep 8, 2025 | 21,450.00 | 21,539.00 | 21,255.00 | 21,498.00 | 21,498.00 | 1.17% | 3,129,619 |
| Sep 5, 2025 | 21,074.00 | 21,566.00 | 21,054.00 | 21,250.00 | 21,250.00 | 0.84% | 1,326,222 |
| Sep 4, 2025 | 21,445.00 | 21,562.00 | 21,009.00 | 21,073.00 | 21,073.00 | -0.87% | 1,682,289 |
| Sep 3, 2025 | 21,773.00 | 21,879.00 | 21,120.00 | 21,257.00 | 21,257.00 | -5.73% | 2,333,792 |
| Sep 2, 2025 | 22,800.00 | 22,840.00 | 22,441.00 | 22,549.00 | 21,521.00 | -0.23% | 2,993,564 |
| Sep 1, 2025 | 22,889.00 | 22,889.00 | 22,476.00 | 22,600.00 | 21,569.68 | -0.18% | 1,388,221 |
| Aug 29, 2025 | 22,850.00 | 22,881.00 | 22,553.00 | 22,640.00 | 21,607.85 | -0.16% | 1,255,048 |
| Aug 28, 2025 | 22,500.00 | 22,820.00 | 22,500.00 | 22,676.00 | 21,642.21 | 1.07% | 1,145,922 |
| Aug 27, 2025 | 22,600.00 | 22,670.00 | 22,191.00 | 22,437.00 | 21,414.11 | 0.17% | 1,713,092 |
| Aug 26, 2025 | 22,800.00 | 22,800.00 | 22,351.00 | 22,398.00 | 21,376.88 | -1.51% | 4,309,838 |
| Aug 25, 2025 | 23,318.00 | 23,500.00 | 22,700.00 | 22,741.00 | 21,704.25 | -2.48% | 1,713,013 |
| Aug 22, 2025 | 22,900.00 | 23,392.00 | 22,900.00 | 23,319.00 | 22,255.90 | 1.70% | 914,456 |
| Aug 21, 2025 | 23,000.00 | 23,170.00 | 22,752.00 | 22,929.00 | 21,883.68 | -0.05% | 1,008,785 |
| Aug 20, 2025 | 23,165.00 | 23,290.00 | 22,889.00 | 22,941.00 | 21,895.13 | -0.96% | 1,095,886 |
| Aug 19, 2025 | 23,365.00 | 23,368.00 | 23,000.00 | 23,164.00 | 22,107.96 | 0.28% | 1,308,298 |
| Aug 18, 2025 | 23,225.00 | 23,364.00 | 22,851.00 | 23,100.00 | 22,046.88 | -0.60% | 1,438,555 |
| Aug 15, 2025 | 23,900.00 | 23,900.00 | 23,147.00 | 23,240.00 | 22,180.50 | -1.04% | 1,349,926 |
| Aug 14, 2025 | 23,773.00 | 24,088.00 | 23,255.00 | 23,484.00 | 22,413.37 | -1.22% | 2,352,177 |
| Aug 13, 2025 | 23,452.00 | 23,775.00 | 23,331.00 | 23,774.00 | 22,690.15 | 2.35% | 1,295,784 |
| Aug 12, 2025 | 23,001.00 | 23,242.00 | 23,001.00 | 23,229.00 | 22,170.00 | 0.98% | 834,746 |
| Aug 11, 2025 | 23,000.00 | 23,392.00 | 22,854.00 | 23,003.00 | 21,954.30 | 0.26% | 980,950 |
| Aug 8, 2025 | 23,202.00 | 23,319.00 | 22,802.00 | 22,944.00 | 21,897.99 | -1.16% | 2,224,748 |
| Aug 7, 2025 | 23,336.00 | 23,495.00 | 23,122.00 | 23,213.00 | 22,154.73 | -0.51% | 1,696,518 |
| Aug 6, 2025 | 23,755.00 | 23,908.00 | 23,243.00 | 23,333.00 | 22,269.26 | -0.31% | 1,220,487 |
| Aug 5, 2025 | 24,575.00 | 24,773.00 | 23,110.00 | 23,406.00 | 22,338.93 | -5.70% | 3,772,579 |
| Aug 4, 2025 | 24,491.00 | 24,820.00 | 24,341.00 | 24,820.00 | 23,688.47 | 1.39% | 1,269,704 |
| Aug 1, 2025 | 24,900.00 | 24,900.00 | 24,120.00 | 24,480.00 | 23,363.97 | -1.51% | 1,273,388 |
| Jul 31, 2025 | 24,635.00 | 24,998.00 | 24,580.00 | 24,856.00 | 23,722.82 | 1.07% | 2,902,315 |
| Jul 30, 2025 | 24,882.00 | 24,882.00 | 24,405.00 | 24,594.00 | 23,472.77 | 0.02% | 800,345 |
| Jul 29, 2025 | 24,005.00 | 24,804.00 | 24,005.00 | 24,588.00 | 23,467.04 | 1.57% | 1,207,781 |
| Jul 28, 2025 | 23,800.00 | 24,300.00 | 23,680.00 | 24,209.00 | 23,105.32 | 2.13% | 983,091 |
| Jul 25, 2025 | 24,000.00 | 24,152.00 | 23,704.00 | 23,704.00 | 22,623.34 | -2.05% | 1,418,101 |
| Jul 24, 2025 | 24,080.00 | 24,210.00 | 23,894.00 | 24,201.00 | 23,097.69 | 0.49% | 1,032,760 |
| Jul 23, 2025 | 24,094.00 | 24,095.00 | 23,800.00 | 24,082.00 | 22,984.11 | 0.76% | 1,018,550 |
| Jul 22, 2025 | 24,250.00 | 24,382.00 | 23,821.00 | 23,901.00 | 22,811.36 | -1.10% | 684,463 |
| Jul 21, 2025 | 24,300.00 | 24,649.00 | 24,068.00 | 24,168.00 | 23,066.19 | -1.62% | 818,045 |
| Jul 18, 2025 | 24,153.00 | 24,566.00 | 24,060.00 | 24,566.00 | 23,446.05 | 1.66% | 667,303 |