Nedbank Group Limited (JSE:NED)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 26,307
-162 (-0.61%)
Mar 13, 2026, 2:15 PM SAST
Nedbank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 27,300.00 | 27,438.00 | 26,322.00 | 26,469.00 | 26,469.00 | -3.37% | 2,513,351 |
| Mar 11, 2026 | 27,801.00 | 28,017.00 | 26,776.00 | 27,392.00 | 27,392.00 | -1.47% | 1,674,201 |
| Mar 10, 2026 | 27,606.00 | 28,389.00 | 27,606.00 | 27,800.00 | 27,800.00 | 1.23% | 2,504,774 |
| Mar 9, 2026 | 27,354.00 | 28,107.00 | 26,900.00 | 27,463.00 | 27,463.00 | -0.77% | 3,309,558 |
| Mar 6, 2026 | 28,555.00 | 28,684.00 | 27,150.00 | 27,675.00 | 27,675.00 | -3.28% | 3,079,936 |
| Mar 5, 2026 | 29,621.00 | 30,071.00 | 28,323.00 | 28,615.00 | 28,615.00 | -3.52% | 3,160,131 |
| Mar 4, 2026 | 29,600.00 | 29,953.00 | 29,150.00 | 29,660.00 | 29,660.00 | -0.58% | 2,374,165 |
| Mar 3, 2026 | 30,500.00 | 31,262.00 | 29,644.00 | 29,833.00 | 29,833.00 | -3.17% | 2,744,643 |
| Mar 2, 2026 | 31,280.00 | 31,280.00 | 30,280.00 | 30,809.00 | 30,809.00 | -2.19% | 2,140,950 |
| Feb 27, 2026 | 31,448.00 | 31,839.00 | 31,160.00 | 31,500.00 | 31,500.00 | 0.17% | 5,352,408 |
| Feb 26, 2026 | 29,200.00 | 31,822.00 | 29,199.00 | 31,448.00 | 31,448.00 | 8.07% | 4,869,796 |
| Feb 25, 2026 | 28,605.00 | 29,205.00 | 28,605.00 | 29,100.00 | 29,100.00 | - | 1,302,533 |
| Feb 24, 2026 | 28,455.00 | 29,200.00 | 28,414.00 | 29,100.00 | 29,100.00 | 1.83% | 1,324,828 |
| Feb 23, 2026 | 28,300.00 | 28,900.00 | 28,190.00 | 28,576.00 | 28,576.00 | 0.90% | 1,298,266 |
| Feb 20, 2026 | 28,170.00 | 28,712.00 | 28,170.00 | 28,320.00 | 28,320.00 | -0.37% | 1,673,591 |
| Feb 19, 2026 | 28,510.00 | 28,880.00 | 28,317.00 | 28,426.00 | 28,426.00 | -0.70% | 3,585,671 |
| Feb 18, 2026 | 28,246.00 | 28,898.00 | 28,177.00 | 28,625.00 | 28,625.00 | 1.60% | 3,075,166 |
| Feb 17, 2026 | 28,167.00 | 28,363.00 | 28,011.00 | 28,175.00 | 28,175.00 | 0.10% | 755,811 |
| Feb 16, 2026 | 28,181.00 | 28,590.00 | 28,055.00 | 28,147.00 | 28,147.00 | -0.02% | 651,076 |
| Feb 13, 2026 | 27,851.00 | 28,291.00 | 27,774.00 | 28,153.00 | 28,153.00 | 0.12% | 1,580,941 |
| Feb 12, 2026 | 28,023.00 | 28,372.00 | 27,980.00 | 28,119.00 | 28,119.00 | 0.22% | 1,120,774 |
| Feb 11, 2026 | 27,610.00 | 28,133.00 | 27,400.00 | 28,056.00 | 28,056.00 | 0.95% | 1,043,516 |
| Feb 10, 2026 | 27,227.00 | 27,798.00 | 26,762.00 | 27,791.00 | 27,791.00 | 3.22% | 1,463,908 |
| Feb 9, 2026 | 27,500.00 | 27,500.00 | 26,734.00 | 26,925.00 | 26,925.00 | -0.19% | 1,237,059 |
| Feb 6, 2026 | 26,746.00 | 27,202.00 | 26,746.00 | 26,976.00 | 26,976.00 | -0.09% | 1,780,182 |
| Feb 5, 2026 | 26,850.00 | 27,332.00 | 26,561.00 | 27,000.00 | 27,000.00 | - | 1,154,483 |
| Feb 4, 2026 | 26,697.00 | 27,109.00 | 26,559.00 | 27,000.00 | 27,000.00 | -0.37% | 1,143,601 |
| Feb 3, 2026 | 27,049.00 | 27,400.00 | 26,900.00 | 27,100.00 | 27,100.00 | 0.44% | 1,619,878 |
| Feb 2, 2026 | 26,746.00 | 26,983.00 | 26,000.00 | 26,981.00 | 26,981.00 | 1.68% | 1,956,694 |
| 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 |