Nedbank Group Limited (NMSE:NBK)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 256.18
+2.79 (1.10%)
At close: Dec 2, 2025
Nedbank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 258.95 | 258.95 | 258.95 | 258.95 | 258.95 | -1.15% | 1 |
| Dec 4, 2025 | 258.35 | 262.03 | 258.35 | 261.95 | 261.95 | 1.22% | 3,186 |
| Dec 3, 2025 | 256.85 | 258.79 | 256.85 | 258.79 | 258.79 | 1.02% | 25,762 |
| Dec 2, 2025 | 256.18 | 256.18 | 256.18 | 256.18 | 256.18 | 1.10% | 1 |
| Dec 1, 2025 | 253.39 | 253.39 | 253.39 | 253.39 | 253.39 | -0.89% | 1 |
| Nov 28, 2025 | 256.67 | 256.67 | 254.00 | 255.66 | 255.66 | -1.22% | 151,525 |
| Nov 27, 2025 | 259.84 | 259.84 | 258.82 | 258.82 | 258.82 | -1.63% | 29,807 |
| Nov 26, 2025 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | 0.56% | 20 |
| Nov 25, 2025 | 259.40 | 261.64 | 259.40 | 261.64 | 261.64 | -0.47% | 12,501 |
| Nov 24, 2025 | 262.47 | 262.88 | 260.81 | 262.88 | 262.88 | 0.54% | 25 |
| Nov 21, 2025 | 261.46 | 261.46 | 261.46 | 261.46 | 261.46 | -1.96% | 1 |
| Nov 20, 2025 | 266.68 | 266.68 | 266.68 | 266.68 | 266.68 | 1.51% | 1 |
| Nov 19, 2025 | 261.15 | 262.72 | 261.15 | 262.72 | 262.72 | -0.27% | 229 |
| Nov 18, 2025 | 263.44 | 263.44 | 263.44 | 263.44 | 263.44 | 0.23% | 1 |
| Nov 17, 2025 | 263.91 | 263.91 | 262.83 | 262.83 | 262.83 | 1.38% | 921 |
| Nov 14, 2025 | 259.83 | 259.83 | 259.26 | 259.26 | 259.26 | -0.91% | 25 |
| Nov 13, 2025 | 261.63 | 261.63 | 261.63 | 261.63 | 261.63 | 2.28% | 1 |
| Nov 12, 2025 | 255.81 | 255.81 | 255.81 | 255.81 | 255.81 | 2.41% | 1 |
| Nov 11, 2025 | 252.10 | 252.10 | 251.12 | 249.79 | 249.79 | - | 46,371 |
| Nov 10, 2025 | 249.79 | 249.79 | 249.79 | 249.79 | 249.79 | 1.65% | 1 |
| Nov 7, 2025 | 243.59 | 245.74 | 243.59 | 245.74 | 245.74 | 0.33% | 43 |
| Nov 6, 2025 | 246.05 | 246.05 | 244.92 | 244.92 | 244.92 | 2.25% | 1,983 |
| Nov 5, 2025 | 239.42 | 239.54 | 239.42 | 239.54 | 239.54 | 1.04% | 2,581 |
| Nov 4, 2025 | 234.46 | 237.08 | 234.46 | 237.08 | 237.08 | 0.53% | 106,627 |
| Nov 3, 2025 | 235.53 | 235.82 | 235.53 | 235.82 | 235.82 | -0.14% | 20 |
| Oct 31, 2025 | 236.16 | 236.16 | 236.16 | 236.16 | 236.16 | -0.21% | 1 |
| Oct 30, 2025 | 236.65 | 236.65 | 236.65 | 236.65 | 236.65 | -2.20% | 1 |
| Oct 29, 2025 | 241.97 | 241.97 | 241.97 | 241.97 | 241.97 | -0.50% | 1 |
| Oct 28, 2025 | 245.08 | 245.08 | 243.19 | 243.19 | 243.19 | 1.54% | 5,321 |
| Oct 27, 2025 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | -0.60% | 1 |
| Oct 24, 2025 | 240.95 | 240.95 | 240.95 | 240.95 | 240.95 | -0.19% | 3,921 |
| Oct 23, 2025 | 240.12 | 241.41 | 240.12 | 241.41 | 241.41 | 1.29% | 3,301 |
| Oct 22, 2025 | 238.34 | 238.34 | 238.34 | 238.34 | 238.34 | 2.02% | 1 |
| Oct 21, 2025 | 232.34 | 233.61 | 232.34 | 233.61 | 233.61 | -0.64% | 2,478 |
| Oct 20, 2025 | 235.11 | 235.11 | 235.11 | 235.11 | 235.11 | 1.75% | 1 |
| Oct 17, 2025 | 228.54 | 231.07 | 228.54 | 231.07 | 231.07 | -0.57% | 292 |
| Oct 16, 2025 | 235.04 | 235.04 | 232.39 | 232.39 | 232.39 | -0.10% | 965 |
| Oct 15, 2025 | 232.62 | 232.62 | 232.62 | 232.62 | 232.62 | 0.39% | 1 |
| Oct 14, 2025 | 231.71 | 231.71 | 231.71 | 231.71 | 231.71 | -1.15% | 1 |
| Oct 13, 2025 | 233.90 | 234.41 | 233.90 | 234.41 | 234.41 | 0.04% | 11,097 |
| Oct 10, 2025 | 237.11 | 237.11 | 234.31 | 234.31 | 234.31 | 0.44% | 382,373 |
| Oct 9, 2025 | 233.15 | 233.29 | 233.15 | 233.29 | 233.29 | 0.58% | 1,978 |
| Oct 8, 2025 | 231.30 | 231.94 | 231.30 | 231.94 | 231.94 | 1.97% | 17,303 |
| Oct 7, 2025 | 228.86 | 228.86 | 227.46 | 227.46 | 227.46 | -0.90% | 10,181 |
| Oct 6, 2025 | 226.76 | 230.52 | 226.60 | 229.53 | 229.53 | 1.13% | 82,978 |
| Oct 3, 2025 | 226.97 | 226.97 | 226.97 | 226.97 | 226.97 | 3.46% | 1 |
| Oct 2, 2025 | 220.12 | 220.12 | 219.37 | 219.37 | 219.37 | 0.93% | 67,386 |
| Oct 1, 2025 | 217.34 | 217.34 | 217.34 | 217.34 | 217.34 | 1.80% | 1 |
| Sep 30, 2025 | 213.39 | 214.29 | 213.39 | 213.50 | 213.50 | 1.02% | 505 |
| Sep 29, 2025 | 210.65 | 211.35 | 210.65 | 211.35 | 211.35 | 0.19% | 258 |