Nedbank Group Limited (JSE:NED)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 26,534
+234 (0.89%)
At close: Jan 30, 2026
Nedbank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 26,000.00 | 26,950.00 | 26,000.00 | 26,534.00 | 26,534.00 | 0.89% | 2,908,793 |
| Jan 29, 2026 | 26,490.00 | 26,798.00 | 26,018.00 | 26,300.00 | 26,300.00 | 1.10% | 2,706,182 |
| Jan 28, 2026 | 25,906.00 | 26,238.00 | 25,730.00 | 26,015.00 | 26,015.00 | -0.50% | 2,301,734 |
| Jan 27, 2026 | 26,829.00 | 26,967.00 | 25,799.00 | 26,146.00 | 26,146.00 | -2.31% | 3,896,744 |
| Jan 26, 2026 | 27,000.00 | 27,256.00 | 26,618.00 | 26,764.00 | 26,764.00 | -2.16% | 1,592,365 |
| Jan 23, 2026 | 27,199.00 | 27,750.00 | 26,844.00 | 27,355.00 | 27,355.00 | 0.97% | 1,973,794 |
| Jan 22, 2026 | 27,400.00 | 27,400.00 | 26,402.00 | 27,092.00 | 27,092.00 | -1.21% | 3,394,207 |
| Jan 21, 2026 | 27,500.00 | 27,500.00 | 26,901.00 | 27,424.00 | 27,424.00 | 0.33% | 977,318 |
| Jan 20, 2026 | 27,388.00 | 27,388.00 | 27,005.00 | 27,334.00 | 27,334.00 | 0.06% | 846,643 |
| Jan 19, 2026 | 26,701.00 | 27,382.00 | 26,701.00 | 27,318.00 | 27,318.00 | 0.28% | 668,091 |
| Jan 16, 2026 | 26,700.00 | 27,669.00 | 26,700.00 | 27,242.00 | 27,242.00 | -0.61% | 1,098,954 |
| Jan 15, 2026 | 27,499.00 | 27,513.00 | 27,173.00 | 27,410.00 | 27,410.00 | 1.37% | 1,112,457 |
| Jan 14, 2026 | 27,201.00 | 27,350.00 | 26,530.00 | 27,040.00 | 27,040.00 | -0.64% | 1,510,890 |
| Jan 13, 2026 | 27,543.00 | 27,584.00 | 27,075.00 | 27,214.00 | 27,214.00 | -1.19% | 1,191,801 |
| Jan 12, 2026 | 27,992.00 | 27,992.00 | 27,476.00 | 27,543.00 | 27,543.00 | -0.68% | 733,609 |
| Jan 9, 2026 | 27,650.00 | 27,999.00 | 27,586.00 | 27,732.00 | 27,732.00 | 0.33% | 830,472 |
| Jan 8, 2026 | 27,147.00 | 27,810.00 | 27,147.00 | 27,642.00 | 27,642.00 | 0.57% | 913,973 |
| Jan 7, 2026 | 27,311.00 | 27,698.00 | 27,200.00 | 27,485.00 | 27,485.00 | -0.42% | 1,535,293 |
| Jan 6, 2026 | 26,600.00 | 27,710.00 | 26,600.00 | 27,600.00 | 27,600.00 | 2.59% | 1,882,393 |
| Jan 5, 2026 | 26,837.00 | 26,903.00 | 26,300.00 | 26,903.00 | 26,903.00 | 0.63% | 687,961 |
| Jan 2, 2026 | 26,590.00 | 26,851.00 | 26,258.00 | 26,734.00 | 26,734.00 | 0.41% | 481,086 |
| Dec 31, 2025 | 26,578.00 | 26,659.00 | 26,458.00 | 26,626.00 | 26,626.00 | 0.22% | 177,163 |
| Dec 30, 2025 | 26,650.00 | 26,787.00 | 26,532.00 | 26,568.00 | 26,568.00 | -0.14% | 551,804 |
| Dec 29, 2025 | 26,211.00 | 26,759.00 | 26,211.00 | 26,605.00 | 26,605.00 | 0.73% | 410,934 |
| Dec 24, 2025 | 26,200.00 | 26,573.00 | 26,148.00 | 26,412.00 | 26,412.00 | 0.80% | 249,483 |
| Dec 23, 2025 | 25,806.00 | 26,232.00 | 25,806.00 | 26,203.00 | 26,203.00 | 0.69% | 842,853 |
| Dec 22, 2025 | 26,100.00 | 26,207.00 | 25,604.00 | 26,024.00 | 26,024.00 | -0.17% | 626,666 |
| Dec 19, 2025 | 26,399.00 | 26,548.00 | 25,750.00 | 26,069.00 | 26,069.00 | -1.00% | 3,837,371 |
| Dec 18, 2025 | 26,150.00 | 26,544.00 | 26,076.00 | 26,333.00 | 26,333.00 | 0.43% | 5,059,140 |
| Dec 17, 2025 | 26,020.00 | 26,380.00 | 25,814.00 | 26,220.00 | 26,220.00 | 0.95% | 2,833,119 |
| Dec 15, 2025 | 25,500.00 | 26,262.00 | 25,499.00 | 25,972.00 | 25,972.00 | 0.28% | 1,359,953 |
| Dec 12, 2025 | 26,161.00 | 26,463.00 | 25,848.00 | 25,900.00 | 25,900.00 | -0.37% | 1,202,756 |
| Dec 11, 2025 | 25,412.00 | 26,250.00 | 25,412.00 | 25,997.00 | 25,997.00 | 1.18% | 1,384,757 |
| Dec 10, 2025 | 25,771.00 | 25,843.00 | 25,500.00 | 25,695.00 | 25,695.00 | -0.29% | 1,381,489 |
| Dec 9, 2025 | 25,300.00 | 25,771.00 | 25,247.00 | 25,771.00 | 25,771.00 | 1.47% | 2,136,472 |
| Dec 8, 2025 | 26,000.00 | 26,061.00 | 25,325.00 | 25,398.00 | 25,398.00 | -1.92% | 1,313,966 |
| Dec 5, 2025 | 26,195.00 | 26,381.00 | 25,879.00 | 25,895.00 | 25,895.00 | -1.15% | 1,546,175 |
| Dec 4, 2025 | 25,988.00 | 26,381.00 | 25,164.00 | 26,195.00 | 26,195.00 | 1.22% | 1,686,138 |
| Dec 3, 2025 | 25,201.00 | 25,971.00 | 25,143.00 | 25,879.00 | 25,879.00 | 1.02% | 1,893,774 |
| Dec 2, 2025 | 25,100.00 | 25,882.00 | 25,100.00 | 25,618.00 | 25,618.00 | 1.10% | 1,991,105 |
| Dec 1, 2025 | 25,403.00 | 25,551.00 | 25,027.00 | 25,339.00 | 25,339.00 | -0.89% | 1,962,633 |
| Nov 28, 2025 | 25,880.00 | 25,946.00 | 25,223.00 | 25,566.00 | 25,566.00 | -1.22% | 3,656,604 |
| Nov 27, 2025 | 26,164.00 | 26,500.00 | 25,808.00 | 25,882.00 | 25,882.00 | -1.63% | 1,046,041 |
| Nov 26, 2025 | 26,200.00 | 26,729.00 | 26,180.00 | 26,310.00 | 26,310.00 | 0.56% | 1,398,326 |
| Nov 25, 2025 | 26,344.00 | 26,480.00 | 25,807.00 | 26,164.00 | 26,164.00 | -0.47% | 2,323,816 |
| Nov 24, 2025 | 26,300.00 | 26,480.00 | 26,045.00 | 26,288.00 | 26,288.00 | 0.54% | 4,618,986 |
| Nov 21, 2025 | 26,222.00 | 26,388.00 | 25,907.00 | 26,146.00 | 26,146.00 | -1.96% | 2,769,970 |
| Nov 20, 2025 | 26,190.00 | 26,868.00 | 26,190.00 | 26,668.00 | 26,668.00 | 1.51% | 2,777,301 |
| Nov 19, 2025 | 26,100.00 | 26,499.00 | 26,048.00 | 26,272.00 | 26,272.00 | -0.27% | 1,559,067 |
| Nov 18, 2025 | 26,090.00 | 26,484.00 | 25,839.00 | 26,344.00 | 26,344.00 | 0.23% | 2,461,216 |