Nedbank Group Limited (JSE:NED)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 23,123
+194 (0.85%)
Aug 22, 2025, 2:07 PM SAST
Nedbank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 22,900.00 | 23,031.00 | 22,900.00 | 23,025.00 | 23,025.00 | 0.41% | 11 |
| Aug 21, 2025 | 23,000.00 | 23,170.00 | 22,752.00 | 22,932.00 | 22,929.00 | -0.04% | 1,008,785 |
| Aug 20, 2025 | 23,165.00 | 23,290.00 | 22,889.00 | 22,941.00 | 22,941.00 | -0.96% | 1,095,886 |
| Aug 19, 2025 | 23,365.00 | 23,368.00 | 23,000.00 | 23,164.00 | 23,164.00 | 0.28% | 1,308,298 |
| Aug 18, 2025 | 23,225.00 | 23,364.00 | 22,851.00 | 23,100.00 | 23,100.00 | -0.60% | 1,438,555 |
| Aug 15, 2025 | 23,900.00 | 23,900.00 | 23,147.00 | 23,240.00 | 23,240.00 | -1.04% | 1,349,926 |
| Aug 14, 2025 | 23,773.00 | 24,088.00 | 23,255.00 | 23,484.00 | 23,484.00 | -1.22% | 2,352,177 |
| Aug 13, 2025 | 23,452.00 | 23,775.00 | 23,331.00 | 23,774.00 | 23,774.00 | 2.35% | 1,295,784 |
| Aug 12, 2025 | 23,001.00 | 23,242.00 | 23,001.00 | 23,229.00 | 23,229.00 | 0.98% | 834,746 |
| Aug 11, 2025 | 23,000.00 | 23,392.00 | 22,854.00 | 23,003.00 | 23,003.00 | 0.26% | 980,950 |
| Aug 8, 2025 | 23,202.00 | 23,319.00 | 22,802.00 | 22,944.00 | 22,944.00 | -1.16% | 2,224,748 |
| Aug 7, 2025 | 23,336.00 | 23,495.00 | 23,122.00 | 23,213.00 | 23,213.00 | -0.51% | 1,696,518 |
| Aug 6, 2025 | 23,755.00 | 23,908.00 | 23,243.00 | 23,333.00 | 23,333.00 | -0.31% | 1,220,487 |
| Aug 5, 2025 | 24,575.00 | 24,773.00 | 23,110.00 | 23,406.00 | 23,406.00 | -5.70% | 3,772,579 |
| Aug 4, 2025 | 24,491.00 | 24,820.00 | 24,341.00 | 24,820.00 | 24,820.00 | 1.39% | 1,269,704 |
| Aug 1, 2025 | 24,900.00 | 24,900.00 | 24,120.00 | 24,480.00 | 24,480.00 | -1.51% | 1,273,388 |
| Jul 31, 2025 | 24,635.00 | 24,998.00 | 24,580.00 | 24,856.00 | 24,856.00 | 1.07% | 2,902,315 |
| Jul 30, 2025 | 24,882.00 | 24,882.00 | 24,405.00 | 24,594.00 | 24,594.00 | 0.02% | 800,345 |
| Jul 29, 2025 | 24,005.00 | 24,804.00 | 24,005.00 | 24,588.00 | 24,588.00 | 1.57% | 1,207,781 |
| Jul 28, 2025 | 23,800.00 | 24,300.00 | 23,680.00 | 24,209.00 | 24,209.00 | 2.13% | 983,091 |
| Jul 25, 2025 | 24,000.00 | 24,152.00 | 23,704.00 | 23,704.00 | 23,704.00 | -2.05% | 1,418,101 |
| Jul 24, 2025 | 24,080.00 | 24,210.00 | 23,894.00 | 24,201.00 | 24,201.00 | 0.49% | 1,032,760 |
| Jul 23, 2025 | 24,094.00 | 24,095.00 | 23,800.00 | 24,082.00 | 24,082.00 | 0.76% | 1,018,550 |
| Jul 22, 2025 | 24,250.00 | 24,382.00 | 23,821.00 | 23,901.00 | 23,901.00 | -1.10% | 684,463 |
| Jul 21, 2025 | 24,300.00 | 24,649.00 | 24,068.00 | 24,168.00 | 24,168.00 | -1.62% | 818,045 |
| Jul 18, 2025 | 24,153.00 | 24,566.00 | 24,060.00 | 24,566.00 | 24,566.00 | 1.66% | 667,303 |
| Jul 17, 2025 | 24,217.00 | 24,217.00 | 23,916.00 | 24,165.00 | 24,165.00 | 0.51% | 662,538 |
| Jul 16, 2025 | 23,701.00 | 24,191.00 | 23,276.00 | 24,043.00 | 24,043.00 | 1.87% | 1,420,618 |
| Jul 15, 2025 | 23,594.00 | 23,677.00 | 23,444.00 | 23,601.00 | 23,601.00 | 0.85% | 1,531,596 |
| Jul 14, 2025 | 23,400.00 | 23,590.00 | 23,200.00 | 23,403.00 | 23,403.00 | -0.37% | 1,150,494 |
| Jul 11, 2025 | 24,100.00 | 24,113.00 | 23,437.00 | 23,491.00 | 23,491.00 | -2.75% | 1,392,383 |
| Jul 10, 2025 | 23,880.00 | 24,157.00 | 23,880.00 | 24,156.00 | 24,156.00 | 0.64% | 1,374,219 |
| Jul 9, 2025 | 24,101.00 | 24,485.00 | 23,880.00 | 24,002.00 | 24,002.00 | -1.14% | 2,228,776 |
| Jul 8, 2025 | 24,100.00 | 24,290.00 | 23,945.00 | 24,278.00 | 24,278.00 | 0.90% | 1,002,821 |
| Jul 7, 2025 | 24,599.00 | 24,599.00 | 24,046.00 | 24,061.00 | 24,061.00 | -1.15% | 623,910 |
| Jul 4, 2025 | 24,700.00 | 24,700.00 | 24,171.00 | 24,342.00 | 24,342.00 | -0.67% | 471,725 |
| Jul 3, 2025 | 24,127.00 | 24,664.00 | 24,062.00 | 24,507.00 | 24,507.00 | 1.58% | 862,660 |
| Jul 2, 2025 | 24,400.00 | 24,600.00 | 23,915.00 | 24,125.00 | 24,125.00 | -1.22% | 1,187,067 |
| Jul 1, 2025 | 24,303.00 | 24,628.00 | 24,188.00 | 24,424.00 | 24,424.00 | 0.49% | 1,034,182 |
| Jun 30, 2025 | 24,044.00 | 24,557.00 | 24,044.00 | 24,304.00 | 24,304.00 | 0.31% | 943,046 |
| Jun 27, 2025 | 23,862.00 | 24,261.00 | 23,862.00 | 24,228.00 | 24,228.00 | 1.58% | 1,331,203 |
| Jun 26, 2025 | 24,116.00 | 24,463.00 | 23,820.00 | 23,852.00 | 23,852.00 | -1.16% | 2,187,853 |
| Jun 25, 2025 | 25,600.00 | 25,600.00 | 24,029.00 | 24,133.00 | 24,133.00 | -6.78% | 3,190,060 |
| Jun 24, 2025 | 24,900.00 | 26,075.00 | 24,900.00 | 25,887.00 | 25,887.00 | 5.12% | 1,750,706 |
| Jun 23, 2025 | 24,814.00 | 24,976.00 | 24,316.00 | 24,627.00 | 24,627.00 | -0.71% | 887,730 |
| Jun 20, 2025 | 24,515.00 | 25,178.00 | 24,515.00 | 24,804.00 | 24,804.00 | -0.09% | 2,357,867 |
| Jun 19, 2025 | 24,950.00 | 24,950.00 | 24,342.00 | 24,827.00 | 24,827.00 | 0.33% | 3,136,341 |
| Jun 18, 2025 | 24,700.00 | 24,986.00 | 24,400.00 | 24,745.00 | 24,745.00 | 0.32% | 940,789 |
| Jun 17, 2025 | 24,420.00 | 24,946.00 | 24,420.00 | 24,667.00 | 24,667.00 | 0.53% | 1,241,015 |
| Jun 13, 2025 | 24,900.00 | 25,073.00 | 24,523.00 | 24,538.00 | 24,538.00 | -2.88% | 1,436,495 |