Nedbank Group Limited (JSE:NED)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 25,566
-316 (-1.22%)
At close: Nov 28, 2025
Nedbank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 25,858.00 | 26,531.00 | 25,840.00 | 26,283.00 | 26,283.00 | 1.38% | 2,472,457 |
| Nov 14, 2025 | 26,002.00 | 26,182.00 | 25,722.00 | 25,926.00 | 25,926.00 | -0.91% | 2,404,055 |
| Nov 13, 2025 | 25,500.00 | 26,698.00 | 25,483.00 | 26,163.00 | 26,163.00 | 2.28% | 3,363,256 |
| Nov 12, 2025 | 24,803.00 | 25,660.00 | 24,803.00 | 25,581.00 | 25,581.00 | 1.94% | 2,488,583 |
| Nov 11, 2025 | 24,949.00 | 25,294.00 | 24,775.00 | 25,093.00 | 25,093.00 | 0.46% | 3,173,560 |
| Nov 10, 2025 | 24,659.00 | 25,140.00 | 24,659.00 | 24,979.00 | 24,979.00 | 1.65% | 2,432,746 |
| Nov 7, 2025 | 24,492.00 | 24,582.00 | 24,167.00 | 24,574.00 | 24,574.00 | 0.33% | 2,520,240 |
| Nov 6, 2025 | 23,900.00 | 24,732.00 | 23,874.00 | 24,492.00 | 24,492.00 | 2.25% | 2,473,767 |
| Nov 5, 2025 | 23,970.00 | 23,999.00 | 23,212.00 | 23,954.00 | 23,954.00 | 1.04% | 1,303,048 |
| Nov 4, 2025 | 23,505.00 | 23,775.00 | 23,174.00 | 23,708.00 | 23,708.00 | 0.53% | 1,490,546 |
| Nov 3, 2025 | 23,700.00 | 23,992.00 | 23,439.00 | 23,582.00 | 23,582.00 | -0.14% | 1,332,236 |
| Oct 31, 2025 | 23,880.00 | 23,972.00 | 23,447.00 | 23,616.00 | 23,616.00 | -0.21% | 1,380,235 |
| Oct 30, 2025 | 24,500.00 | 24,500.00 | 23,604.00 | 23,665.00 | 23,665.00 | -2.20% | 1,408,702 |
| Oct 29, 2025 | 24,501.00 | 24,501.00 | 24,129.00 | 24,197.00 | 24,197.00 | -0.50% | 1,089,042 |
| Oct 28, 2025 | 23,900.00 | 24,734.00 | 23,900.00 | 24,319.00 | 24,319.00 | 1.54% | 2,189,977 |
| Oct 27, 2025 | 24,125.00 | 24,415.00 | 23,801.00 | 23,950.00 | 23,950.00 | -0.60% | 1,965,849 |
| Oct 24, 2025 | 24,233.00 | 24,430.00 | 24,000.00 | 24,095.00 | 24,095.00 | -0.19% | 1,634,329 |
| Oct 23, 2025 | 24,049.00 | 24,181.00 | 23,679.00 | 24,141.00 | 24,141.00 | 1.29% | 1,815,498 |
| Oct 22, 2025 | 23,321.00 | 24,161.00 | 23,321.00 | 23,834.00 | 23,834.00 | 2.02% | 2,214,589 |
| Oct 21, 2025 | 23,580.00 | 23,673.00 | 23,079.00 | 23,361.00 | 23,361.00 | -0.64% | 2,331,939 |
| Oct 20, 2025 | 23,303.00 | 23,700.00 | 23,290.00 | 23,511.00 | 23,511.00 | 1.75% | 1,887,921 |
| Oct 17, 2025 | 23,050.00 | 23,241.00 | 22,625.00 | 23,107.00 | 23,107.00 | -0.57% | 1,438,668 |
| Oct 16, 2025 | 23,265.00 | 23,588.00 | 23,221.00 | 23,239.00 | 23,239.00 | -0.10% | 1,070,407 |
| Oct 15, 2025 | 23,274.00 | 23,547.00 | 23,171.00 | 23,262.00 | 23,262.00 | 0.39% | 2,412,890 |
| Oct 14, 2025 | 23,050.00 | 23,387.00 | 23,050.00 | 23,171.00 | 23,171.00 | -1.15% | 1,330,067 |
| Oct 13, 2025 | 23,480.00 | 23,499.00 | 22,981.00 | 23,441.00 | 23,441.00 | 0.04% | 1,095,141 |
| Oct 10, 2025 | 23,395.00 | 23,900.00 | 23,330.00 | 23,431.00 | 23,431.00 | 0.44% | 1,905,914 |
| Oct 9, 2025 | 23,000.00 | 23,558.00 | 23,000.00 | 23,329.00 | 23,329.00 | 0.58% | 1,977,624 |
| Oct 8, 2025 | 22,800.00 | 23,229.00 | 22,504.00 | 23,194.00 | 23,194.00 | 1.97% | 1,841,471 |
| Oct 7, 2025 | 23,000.00 | 23,000.00 | 22,724.00 | 22,746.00 | 22,746.00 | -0.90% | 2,013,123 |
| Oct 6, 2025 | 22,751.00 | 23,190.00 | 22,473.00 | 22,953.00 | 22,953.00 | 1.13% | 2,422,746 |
| Oct 3, 2025 | 21,937.00 | 22,798.00 | 21,937.00 | 22,697.00 | 22,697.00 | 3.46% | 3,011,202 |
| Oct 2, 2025 | 21,734.00 | 22,133.00 | 21,700.00 | 21,937.00 | 21,937.00 | 0.93% | 1,853,000 |
| Oct 1, 2025 | 21,310.00 | 21,838.00 | 21,310.00 | 21,734.00 | 21,734.00 | 1.80% | 1,906,100 |
| Sep 30, 2025 | 21,030.00 | 21,479.00 | 20,950.00 | 21,350.00 | 21,350.00 | 1.02% | 2,437,066 |
| Sep 29, 2025 | 21,300.00 | 21,300.00 | 20,801.00 | 21,135.00 | 21,135.00 | 0.19% | 1,471,930 |
| Sep 26, 2025 | 20,950.00 | 21,275.00 | 20,606.00 | 21,094.00 | 21,094.00 | 1.25% | 2,118,978 |
| Sep 25, 2025 | 21,375.00 | 21,375.00 | 20,717.00 | 20,833.00 | 20,833.00 | -2.14% | 2,783,380 |
| Sep 23, 2025 | 21,300.00 | 21,337.00 | 20,940.00 | 21,289.00 | 21,289.00 | 0.94% | 1,069,059 |
| Sep 22, 2025 | 21,426.00 | 21,459.00 | 20,939.00 | 21,090.00 | 21,090.00 | -1.57% | 1,856,519 |
| Sep 19, 2025 | 21,665.00 | 21,822.00 | 21,332.00 | 21,426.00 | 21,426.00 | -1.36% | 3,022,441 |