Nedbank Group Limited (JSE:NED)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 23,431
+102 (0.44%)
Oct 10, 2025, 5:04 PM SAST
Nedbank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 23,395.00 | 23,900.00 | 23,330.00 | 23,431.00 | 23,429.00 | 0.44% | 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 |
| Aug 28, 2025 | 22,500.00 | 22,820.00 | 22,500.00 | 22,676.00 | 21,642.21 | 1.07% | 1,145,922 |
| Aug 27, 2025 | 22,600.00 | 22,670.00 | 22,191.00 | 22,437.00 | 21,414.11 | 0.17% | 1,713,092 |
| Aug 26, 2025 | 22,800.00 | 22,800.00 | 22,351.00 | 22,398.00 | 21,376.88 | -1.51% | 4,309,838 |
| Aug 25, 2025 | 23,318.00 | 23,500.00 | 22,700.00 | 22,741.00 | 21,704.25 | -2.48% | 1,713,013 |
| Aug 22, 2025 | 22,900.00 | 23,392.00 | 22,900.00 | 23,319.00 | 22,255.90 | 1.70% | 914,456 |
| Aug 21, 2025 | 23,000.00 | 23,170.00 | 22,752.00 | 22,929.00 | 21,883.68 | -0.05% | 1,008,785 |
| Aug 20, 2025 | 23,165.00 | 23,290.00 | 22,889.00 | 22,941.00 | 21,895.13 | -0.96% | 1,095,886 |
| Aug 19, 2025 | 23,365.00 | 23,368.00 | 23,000.00 | 23,164.00 | 22,107.96 | 0.28% | 1,308,298 |
| Aug 18, 2025 | 23,225.00 | 23,364.00 | 22,851.00 | 23,100.00 | 22,046.88 | -0.60% | 1,438,555 |
| Aug 15, 2025 | 23,900.00 | 23,900.00 | 23,147.00 | 23,240.00 | 22,180.50 | -1.04% | 1,349,926 |
| Aug 14, 2025 | 23,773.00 | 24,088.00 | 23,255.00 | 23,484.00 | 22,413.37 | -1.22% | 2,352,177 |
| Aug 13, 2025 | 23,452.00 | 23,775.00 | 23,331.00 | 23,774.00 | 22,690.15 | 2.35% | 1,295,784 |
| Aug 12, 2025 | 23,001.00 | 23,242.00 | 23,001.00 | 23,229.00 | 22,170.00 | 0.98% | 834,746 |
| Aug 11, 2025 | 23,000.00 | 23,392.00 | 22,854.00 | 23,003.00 | 21,954.30 | 0.26% | 980,950 |
| Aug 8, 2025 | 23,202.00 | 23,319.00 | 22,802.00 | 22,944.00 | 21,897.99 | -1.16% | 2,224,748 |
| Aug 7, 2025 | 23,336.00 | 23,495.00 | 23,122.00 | 23,213.00 | 22,154.73 | -0.51% | 1,696,518 |
| Aug 6, 2025 | 23,755.00 | 23,908.00 | 23,243.00 | 23,333.00 | 22,269.26 | -0.31% | 1,220,487 |
| Aug 5, 2025 | 24,575.00 | 24,773.00 | 23,110.00 | 23,406.00 | 22,338.93 | -5.70% | 3,772,579 |
| Aug 4, 2025 | 24,491.00 | 24,820.00 | 24,341.00 | 24,820.00 | 23,688.47 | 1.39% | 1,269,704 |
| Aug 1, 2025 | 24,900.00 | 24,900.00 | 24,120.00 | 24,480.00 | 23,363.97 | -1.51% | 1,273,388 |