Tadvest Limited (NMSE:TAD)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 15.50
-0.04 (-0.26%)
At close: Dec 4, 2025
Tadvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.58% | 1 |
| Dec 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.26% | 1 |
| Dec 3, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.19% | 1 |
| Dec 2, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.06% | 1 |
| Dec 1, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.26% | 1 |
| Nov 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.26% | 1 |
| Nov 27, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.06% | 1 |
| Nov 26, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.51% | 1 |
| Nov 25, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.38% | 1 |
| Nov 24, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.19% | 1 |
| Nov 21, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.45% | 1 |
| Nov 20, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.19% | 1 |
| Nov 19, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.19% | 1 |
| Nov 18, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.77% | 1 |
| Nov 17, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.06% | 1 |
| Nov 14, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.71% | 1 |
| Nov 13, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.90% | 1 |
| Nov 12, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.19% | 1 |
| Nov 11, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.26% | 1 |
| Nov 10, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.76% | 1 |
| Nov 7, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.13% | 1 |
| Nov 6, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.75% | 1 |
| Nov 5, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.19% | 1 |
| Nov 4, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.89% | 1 |
| Nov 3, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 1 |
| Oct 31, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.57% | 1 |
| Oct 30, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.51% | 1 |
| Oct 29, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.76% | 1 |
| Oct 28, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.13% | 1 |
| Oct 27, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.70% | 1 |
| Oct 24, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - | 1 |
| Oct 23, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.57% | 1 |
| Oct 22, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.89% | 1 |
| Oct 21, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.06% | 1 |
| Oct 20, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.76% | 1 |
| Oct 17, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.57% | 1 |
| Oct 16, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.19% | 1 |
| Oct 15, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.76% | 1 |
| Oct 14, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.76% | 1 |
| Oct 13, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.25% | 1 |
| Oct 10, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.77% | 1 |
| Oct 9, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.26% | 1 |
| Oct 8, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.13% | 1 |
| Oct 7, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.51% | 1 |
| Oct 6, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.19% | 1 |
| Oct 3, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.38% | 1 |
| Oct 2, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - | 1 |
| Oct 1, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.57% | 1 |
| Sep 30, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.06% | 1 |
| Sep 29, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -1.01% | 1 |