Nedbank Group Limited (JSE:NED)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 24,574
+80 (0.33%)
Nov 7, 2025, 5:06 PM SAST
Nedbank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 24,492.00 | 24,582.00 | 24,167.00 | 24,574.00 | 24,572.00 | 0.33% | 2,520,240 |
| Nov 6, 2025 | 23,900.00 | 24,732.00 | 23,874.00 | 24,494.00 | 24,494.00 | 2.25% | 2,473,767 |
| Nov 5, 2025 | 23,970.00 | 23,999.00 | 23,212.00 | 23,955.00 | 23,955.00 | 1.05% | 1,303,048 |
| Nov 4, 2025 | 23,505.00 | 23,775.00 | 23,174.00 | 23,707.00 | 23,707.00 | 0.52% | 1,490,546 |
| Nov 3, 2025 | 23,700.00 | 23,992.00 | 23,439.00 | 23,584.00 | 23,584.00 | -0.14% | 1,332,236 |
| Oct 31, 2025 | 23,880.00 | 23,972.00 | 23,447.00 | 23,618.00 | 23,618.00 | -0.21% | 1,380,235 |
| Oct 30, 2025 | 24,500.00 | 24,500.00 | 23,604.00 | 23,667.00 | 23,667.00 | -2.19% | 1,408,702 |
| Oct 29, 2025 | 24,501.00 | 24,501.00 | 24,129.00 | 24,198.00 | 24,198.00 | -0.49% | 1,089,042 |
| Oct 28, 2025 | 23,900.00 | 24,734.00 | 23,900.00 | 24,317.00 | 24,317.00 | 1.52% | 2,189,977 |
| Oct 27, 2025 | 24,125.00 | 24,415.00 | 23,801.00 | 23,952.00 | 23,952.00 | -0.58% | 1,965,849 |
| Oct 24, 2025 | 24,233.00 | 24,430.00 | 24,000.00 | 24,092.00 | 24,092.00 | -0.20% | 1,635,431 |
| Oct 23, 2025 | 24,049.00 | 24,181.00 | 23,679.00 | 24,140.00 | 24,140.00 | 1.27% | 1,815,498 |
| Oct 22, 2025 | 23,321.00 | 24,161.00 | 23,321.00 | 23,837.00 | 23,837.00 | 2.04% | 2,214,589 |
| Oct 21, 2025 | 23,580.00 | 23,673.00 | 23,079.00 | 23,360.00 | 23,360.00 | -0.63% | 2,331,939 |
| Oct 20, 2025 | 23,303.00 | 23,700.00 | 23,290.00 | 23,509.00 | 23,509.00 | 1.74% | 1,887,921 |
| Oct 17, 2025 | 23,050.00 | 23,241.00 | 22,625.00 | 23,106.00 | 23,106.00 | -0.57% | 1,438,668 |
| Oct 16, 2025 | 23,265.00 | 23,588.00 | 23,221.00 | 23,238.00 | 23,238.00 | -0.10% | 1,070,407 |
| Oct 15, 2025 | 23,274.00 | 23,547.00 | 23,171.00 | 23,261.00 | 23,261.00 | 0.39% | 2,412,890 |
| Oct 14, 2025 | 23,050.00 | 23,387.00 | 23,050.00 | 23,170.00 | 23,170.00 | -1.15% | 1,330,067 |
| Oct 13, 2025 | 23,480.00 | 23,499.00 | 22,981.00 | 23,440.00 | 23,440.00 | 0.05% | 1,095,141 |
| Oct 10, 2025 | 23,395.00 | 23,900.00 | 23,330.00 | 23,429.00 | 23,429.00 | 0.43% | 1,905,914 |
| Oct 9, 2025 | 23,000.00 | 23,558.00 | 23,000.00 | 23,328.00 | 23,328.00 | 0.58% | 1,977,624 |
| Oct 8, 2025 | 22,800.00 | 23,229.00 | 22,504.00 | 23,193.00 | 23,193.00 | 1.97% | 1,841,471 |
| Oct 7, 2025 | 23,000.00 | 23,000.00 | 22,724.00 | 22,744.00 | 22,744.00 | -0.91% | 2,013,123 |
| Oct 6, 2025 | 22,751.00 | 23,190.00 | 22,473.00 | 22,954.00 | 22,954.00 | 1.13% | 2,422,746 |
| Oct 3, 2025 | 21,937.00 | 22,798.00 | 21,937.00 | 22,698.00 | 22,698.00 | 3.45% | 3,011,202 |
| Oct 2, 2025 | 21,734.00 | 22,133.00 | 21,700.00 | 21,940.00 | 21,940.00 | 0.94% | 1,853,000 |
| Oct 1, 2025 | 21,310.00 | 21,838.00 | 21,310.00 | 21,736.00 | 21,736.00 | 1.82% | 1,906,100 |
| Sep 30, 2025 | 21,030.00 | 21,479.00 | 20,950.00 | 21,348.00 | 21,348.00 | 1.01% | 2,437,066 |
| Sep 29, 2025 | 21,300.00 | 21,300.00 | 20,801.00 | 21,134.00 | 21,134.00 | 0.19% | 1,471,930 |
| Sep 26, 2025 | 20,950.00 | 21,275.00 | 20,606.00 | 21,093.00 | 21,093.00 | 1.25% | 2,118,978 |
| Sep 25, 2025 | 21,375.00 | 21,375.00 | 20,717.00 | 20,832.00 | 20,832.00 | -2.14% | 2,783,380 |
| Sep 23, 2025 | 21,300.00 | 21,337.00 | 20,940.00 | 21,287.00 | 21,287.00 | 0.93% | 1,069,059 |
| Sep 22, 2025 | 21,426.00 | 21,459.00 | 20,939.00 | 21,091.00 | 21,091.00 | -1.57% | 1,856,519 |
| Sep 19, 2025 | 21,665.00 | 21,822.00 | 21,332.00 | 21,427.00 | 21,427.00 | -1.35% | 3,022,441 |
| Sep 18, 2025 | 21,475.00 | 21,855.00 | 21,424.00 | 21,720.00 | 21,720.00 | 1.13% | 3,100,998 |
| Sep 17, 2025 | 21,678.00 | 21,678.00 | 21,336.00 | 21,477.00 | 21,477.00 | -0.51% | 1,784,573 |
| Sep 16, 2025 | 21,600.00 | 21,750.00 | 21,417.00 | 21,587.00 | 21,587.00 | 0.29% | 1,850,366 |
| Sep 15, 2025 | 21,870.00 | 21,909.00 | 21,525.00 | 21,525.00 | 21,525.00 | -0.82% | 1,252,504 |
| Sep 12, 2025 | 21,782.00 | 22,087.00 | 21,460.00 | 21,702.00 | 21,702.00 | -0.19% | 2,186,827 |
| Sep 11, 2025 | 21,600.00 | 21,744.00 | 21,222.00 | 21,744.00 | 21,744.00 | 1.59% | 1,079,288 |
| Sep 10, 2025 | 21,500.00 | 21,637.00 | 21,295.00 | 21,404.00 | 21,404.00 | -0.36% | 988,493 |
| Sep 9, 2025 | 21,550.00 | 21,724.00 | 21,430.00 | 21,482.00 | 21,482.00 | -0.07% | 1,379,805 |
| Sep 8, 2025 | 21,450.00 | 21,539.00 | 21,255.00 | 21,498.00 | 21,498.00 | 1.17% | 3,129,619 |
| Sep 5, 2025 | 21,074.00 | 21,566.00 | 21,054.00 | 21,250.00 | 21,250.00 | 0.84% | 1,326,222 |
| Sep 4, 2025 | 21,445.00 | 21,562.00 | 21,009.00 | 21,073.00 | 21,073.00 | -0.87% | 1,682,289 |
| Sep 3, 2025 | 21,773.00 | 21,879.00 | 21,120.00 | 21,257.00 | 21,257.00 | -5.73% | 2,333,792 |
| Sep 2, 2025 | 22,800.00 | 22,840.00 | 22,441.00 | 22,549.00 | 21,521.00 | -0.23% | 2,993,564 |
| Sep 1, 2025 | 22,889.00 | 22,889.00 | 22,476.00 | 22,600.00 | 21,569.68 | -0.18% | 1,388,221 |
| Aug 29, 2025 | 22,850.00 | 22,881.00 | 22,553.00 | 22,640.00 | 21,607.85 | -0.16% | 1,255,048 |