Nedbank Group Limited (JSE:NED)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 27,915
-49 (-0.18%)
Aug 3, 2026, 11:45 AM SAST
Nedbank Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 28,080.00 | 28,197.00 | 27,613.00 | 27,964.00 | 27,964.00 | 0.87% | 1,983,404 |
| Jul 30, 2026 | 27,000.00 | 28,074.00 | 26,914.00 | 27,724.00 | 27,724.00 | 1.97% | 749,423 |
| Jul 29, 2026 | 27,475.00 | 27,475.00 | 27,016.00 | 27,188.00 | 27,188.00 | 0.29% | 653,598 |
| Jul 28, 2026 | 26,950.00 | 27,502.00 | 26,950.00 | 27,109.00 | 27,109.00 | -0.56% | 597,445 |
| Jul 27, 2026 | 27,500.00 | 27,657.00 | 27,108.00 | 27,263.00 | 27,263.00 | -0.07% | 665,230 |
| Jul 24, 2026 | 26,253.00 | 27,444.00 | 26,253.00 | 27,281.00 | 27,281.00 | 1.44% | 595,253 |
| Jul 23, 2026 | 27,351.00 | 27,500.00 | 26,572.00 | 26,893.00 | 26,893.00 | -2.01% | 1,275,275 |
| Jul 22, 2026 | 27,825.00 | 27,825.00 | 27,252.00 | 27,444.00 | 27,444.00 | 0.17% | 787,775 |
| Jul 21, 2026 | 26,933.00 | 27,577.00 | 26,933.00 | 27,398.00 | 27,398.00 | 0.73% | 941,413 |
| Jul 20, 2026 | 26,600.00 | 27,450.00 | 26,600.00 | 27,200.00 | 27,200.00 | -0.56% | 986,423 |
| Jul 17, 2026 | 27,070.00 | 27,352.00 | 26,923.00 | 27,352.00 | 27,352.00 | 0.16% | 1,221,889 |
| Jul 16, 2026 | 26,922.00 | 27,416.00 | 26,532.00 | 27,307.00 | 27,307.00 | 1.78% | 1,275,032 |
| Jul 15, 2026 | 26,900.00 | 26,939.00 | 26,549.00 | 26,829.00 | 26,829.00 | -0.48% | 881,923 |
| Jul 14, 2026 | 27,080.00 | 27,080.00 | 26,423.00 | 26,959.00 | 26,959.00 | 0.06% | 768,185 |
| Jul 13, 2026 | 26,972.00 | 27,293.00 | 26,695.00 | 26,944.00 | 26,944.00 | -0.57% | 623,781 |
| Jul 10, 2026 | 26,283.00 | 27,175.00 | 26,283.00 | 27,099.00 | 27,099.00 | 1.78% | 589,888 |
| Jul 9, 2026 | 26,990.00 | 27,131.00 | 26,537.00 | 26,624.00 | 26,624.00 | -0.36% | 725,688 |
| Jul 8, 2026 | 27,430.00 | 27,430.00 | 26,364.00 | 26,721.00 | 26,721.00 | -1.07% | 945,168 |
| Jul 7, 2026 | 27,475.00 | 27,475.00 | 27,011.00 | 27,011.00 | 27,011.00 | -1.33% | 579,032 |
| Jul 6, 2026 | 27,010.00 | 27,472.00 | 27,010.00 | 27,374.00 | 27,374.00 | 0.79% | 650,001 |
| Jul 3, 2026 | 27,600.00 | 27,600.00 | 27,015.00 | 27,159.00 | 27,159.00 | 0.61% | 555,650 |
| Jul 2, 2026 | 26,424.00 | 27,225.00 | 26,418.00 | 26,995.00 | 26,995.00 | 1.58% | 1,183,400 |
| Jul 1, 2026 | 26,820.00 | 27,007.00 | 26,274.00 | 26,576.00 | 26,576.00 | -1.55% | 947,961 |
| Jun 30, 2026 | 27,250.00 | 27,301.00 | 26,820.00 | 26,995.00 | 26,995.00 | -0.94% | 1,734,574 |
| Jun 29, 2026 | 26,750.00 | 27,434.00 | 26,750.00 | 27,250.00 | 27,250.00 | 0.81% | 668,177 |
| Jun 26, 2026 | 27,250.00 | 27,647.00 | 27,015.00 | 27,031.00 | 27,031.00 | -1.88% | 1,058,588 |
| Jun 25, 2026 | 27,388.00 | 27,557.00 | 27,049.00 | 27,550.00 | 27,550.00 | 0.16% | 984,550 |
| Jun 24, 2026 | 28,000.00 | 28,180.00 | 27,358.00 | 27,505.00 | 27,505.00 | -1.65% | 850,169 |
| Jun 23, 2026 | 27,710.00 | 28,274.00 | 27,458.00 | 27,966.00 | 27,966.00 | -0.04% | 1,407,673 |
| Jun 22, 2026 | 27,982.00 | 28,250.00 | 27,746.00 | 27,978.00 | 27,978.00 | -0.60% | 882,285 |
| Jun 19, 2026 | 27,685.00 | 28,337.00 | 27,353.00 | 28,146.00 | 28,146.00 | 1.67% | 3,359,733 |
| Jun 18, 2026 | 27,300.00 | 27,847.00 | 27,300.00 | 27,684.00 | 27,684.00 | 1.44% | 5,462,880 |
| Jun 17, 2026 | 26,800.00 | 27,406.00 | 26,600.00 | 27,290.00 | 27,290.00 | 1.83% | 1,245,984 |
| Jun 15, 2026 | 26,538.00 | 27,242.00 | 26,322.00 | 26,800.00 | 26,800.00 | 2.88% | 1,828,730 |
| Jun 12, 2026 | 26,000.00 | 26,570.00 | 25,898.00 | 26,050.00 | 26,050.00 | 1.03% | 1,204,137 |
| Jun 11, 2026 | 25,689.00 | 26,145.00 | 25,248.00 | 25,784.00 | 25,784.00 | 1.15% | 1,066,561 |
| Jun 10, 2026 | 26,000.00 | 26,000.00 | 25,244.00 | 25,492.00 | 25,492.00 | -1.02% | 741,777 |
| Jun 9, 2026 | 25,601.00 | 26,114.00 | 25,601.00 | 25,754.00 | 25,754.00 | 0.53% | 1,286,743 |
| Jun 8, 2026 | 25,700.00 | 25,969.00 | 25,237.00 | 25,619.00 | 25,619.00 | 0.56% | 999,610 |
| Jun 5, 2026 | 25,477.00 | 25,866.00 | 25,433.00 | 25,477.00 | 25,477.00 | -0.02% | 1,080,770 |
| Jun 4, 2026 | 25,480.00 | 25,823.00 | 25,428.00 | 25,481.00 | 25,481.00 | - | 996,486 |
| Jun 3, 2026 | 25,589.00 | 25,824.00 | 25,146.00 | 25,480.00 | 25,480.00 | 0.36% | 1,082,376 |
| Jun 2, 2026 | 25,250.00 | 25,645.00 | 25,122.00 | 25,388.00 | 25,388.00 | 0.43% | 1,523,733 |
| Jun 1, 2026 | 25,801.00 | 25,865.00 | 25,168.00 | 25,280.00 | 25,280.00 | -2.50% | 1,597,191 |
| May 29, 2026 | 25,855.00 | 26,136.00 | 25,687.00 | 25,929.00 | 25,929.00 | -0.41% | 3,827,654 |
| May 28, 2026 | 26,100.00 | 26,100.00 | 25,659.00 | 26,037.00 | 26,037.00 | 0.09% | 947,769 |
| May 27, 2026 | 25,710.00 | 26,336.00 | 25,710.00 | 26,013.00 | 26,013.00 | -0.15% | 890,496 |
| May 26, 2026 | 25,800.00 | 26,197.00 | 25,524.00 | 26,051.00 | 26,051.00 | 0.99% | 873,537 |
| May 25, 2026 | 25,707.00 | 26,176.00 | 25,707.00 | 25,796.00 | 25,796.00 | 0.90% | 780,408 |
| May 22, 2026 | 25,710.00 | 26,134.00 | 25,285.00 | 25,566.00 | 25,566.00 | -1.10% | 1,392,952 |