Nedbank Group Limited (JSE:NED)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 28,848
-97 (-0.34%)
Oct 23, 2026, 5:00 PM SAST
Nedbank Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 28,945.00 | 29,052.00 | 28,649.00 | 28,848.00 | 28,848.00 | -0.34% | 1,061,571 |
| Oct 22, 2026 | 28,944.00 | 28,945.00 | 28,509.00 | 28,945.00 | 28,945.00 | -0.19% | 1,137,122 |
| Oct 21, 2026 | 28,749.00 | 29,268.00 | 28,667.00 | 29,000.00 | 29,000.00 | 0.34% | 1,027,900 |
| Oct 20, 2026 | 28,648.00 | 28,903.00 | 28,050.00 | 28,903.00 | 28,903.00 | 2.16% | 1,564,036 |
| Oct 19, 2026 | 29,000.00 | 29,000.00 | 28,229.00 | 28,292.00 | 28,292.00 | -2.00% | 948,189 |
| Oct 16, 2026 | 29,000.00 | 29,000.00 | 28,654.00 | 28,868.00 | 28,868.00 | -0.07% | 1,217,056 |
| Oct 15, 2026 | 28,215.00 | 28,889.00 | 28,049.00 | 28,889.00 | 28,889.00 | 2.63% | 2,303,195 |
| Oct 14, 2026 | 28,200.00 | 28,421.00 | 27,993.00 | 28,150.00 | 28,150.00 | - | 2,247,773 |
| Oct 13, 2026 | 28,350.00 | 28,762.00 | 27,996.00 | 28,150.00 | 28,150.00 | 0.04% | 1,731,764 |
| Oct 12, 2026 | 27,921.00 | 28,300.00 | 27,920.00 | 28,139.00 | 28,139.00 | 0.54% | 1,313,564 |
| Oct 9, 2026 | 27,900.00 | 28,193.00 | 27,711.00 | 27,987.00 | 27,987.00 | 1.09% | 1,224,073 |
| Oct 8, 2026 | 28,149.00 | 28,149.00 | 27,456.00 | 27,686.00 | 27,686.00 | -1.55% | 2,307,806 |
| Oct 7, 2026 | 28,600.00 | 28,600.00 | 27,536.00 | 28,123.00 | 28,123.00 | -1.32% | 2,864,733 |
| Oct 6, 2026 | 28,166.00 | 28,612.00 | 28,063.00 | 28,498.00 | 28,498.00 | 1.18% | 3,160,767 |
| Oct 5, 2026 | 28,500.00 | 28,532.00 | 28,036.00 | 28,166.00 | 28,166.00 | -1.26% | 1,813,272 |
| Oct 2, 2026 | 28,331.00 | 28,990.00 | 28,331.00 | 28,526.00 | 28,526.00 | 0.68% | 1,361,596 |
| Oct 1, 2026 | 28,700.00 | 29,100.00 | 28,329.00 | 28,334.00 | 28,334.00 | -2.33% | 1,384,363 |
| Sep 30, 2026 | 28,700.00 | 29,500.00 | 28,700.00 | 29,009.00 | 29,009.00 | 0.27% | 2,429,469 |
| Sep 29, 2026 | 28,999.00 | 29,032.00 | 28,687.00 | 28,930.00 | 28,930.00 | -0.06% | 930,930 |
| Sep 28, 2026 | 28,999.00 | 29,363.00 | 28,767.00 | 28,947.00 | 28,947.00 | -0.22% | 846,005 |
| Sep 25, 2026 | 29,150.00 | 29,361.00 | 28,893.00 | 29,010.00 | 29,010.00 | -0.95% | 1,067,773 |
| Sep 23, 2026 | 29,894.00 | 30,000.00 | 29,146.00 | 29,287.00 | 29,287.00 | -1.42% | 1,454,836 |
| Sep 22, 2026 | 29,949.00 | 30,140.00 | 29,441.00 | 29,708.00 | 29,708.00 | -0.31% | 1,917,905 |
| Sep 21, 2026 | 29,199.00 | 29,900.00 | 29,100.00 | 29,801.00 | 29,801.00 | 2.41% | 1,213,713 |
| Sep 18, 2026 | 29,299.00 | 29,360.00 | 28,956.00 | 29,100.00 | 29,100.00 | - | 2,485,949 |
| Sep 17, 2026 | 29,748.00 | 29,748.00 | 29,002.00 | 29,100.00 | 29,100.00 | -1.64% | 3,822,495 |
| Sep 16, 2026 | 29,850.00 | 29,850.00 | 29,288.00 | 29,585.00 | 29,585.00 | -0.78% | 1,969,779 |
| Sep 15, 2026 | 29,311.00 | 29,817.00 | 28,837.00 | 29,817.00 | 29,817.00 | 1.30% | 1,125,367 |
| Sep 14, 2026 | 29,597.00 | 29,817.00 | 29,235.00 | 29,434.00 | 29,434.00 | -0.55% | 849,817 |
| Sep 11, 2026 | 29,885.00 | 29,885.00 | 29,251.00 | 29,597.00 | 29,597.00 | 0.47% | 1,212,530 |
| Sep 10, 2026 | 29,489.00 | 29,655.00 | 29,159.00 | 29,458.00 | 29,458.00 | -0.06% | 1,621,259 |
| Sep 9, 2026 | 30,200.00 | 30,200.00 | 29,312.00 | 29,475.00 | 29,475.00 | -2.18% | 1,029,890 |
| Sep 8, 2026 | 30,000.00 | 30,131.00 | 29,504.00 | 30,131.00 | 30,131.00 | 0.77% | 990,583 |
| Sep 7, 2026 | 29,990.00 | 30,086.00 | 29,739.00 | 29,901.00 | 29,901.00 | 0.07% | 802,714 |
| Sep 4, 2026 | 29,888.00 | 30,056.00 | 29,647.00 | 29,881.00 | 29,881.00 | -0.02% | 785,638 |
| Sep 3, 2026 | 29,785.00 | 30,196.00 | 29,439.00 | 29,888.00 | 29,888.00 | 0.97% | 1,344,005 |
| Sep 2, 2026 | 29,469.00 | 29,789.00 | 29,399.00 | 29,600.00 | 29,600.00 | 0.32% | 1,355,616 |
| Sep 1, 2026 | 29,500.00 | 29,547.00 | 28,959.00 | 29,505.00 | 29,505.00 | 0.18% | 620,582 |
| Aug 31, 2026 | 29,605.00 | 29,789.00 | 29,451.00 | 29,451.00 | 29,451.00 | -0.56% | 2,302,822 |
| Aug 28, 2026 | 29,101.00 | 29,699.00 | 29,101.00 | 29,618.00 | 29,618.00 | 1.30% | 660,763 |
| Aug 27, 2026 | 29,528.00 | 29,771.00 | 29,238.00 | 29,238.00 | 29,238.00 | -0.43% | 1,326,755 |
| Aug 26, 2026 | 29,850.00 | 29,850.00 | 29,240.00 | 29,363.00 | 29,363.00 | 0.01% | 1,322,332 |
| Aug 25, 2026 | 29,890.00 | 30,412.00 | 29,847.00 | 30,412.00 | 29,360.00 | 1.51% | 1,923,678 |
| Aug 24, 2026 | 30,000.00 | 30,531.00 | 29,880.00 | 29,961.00 | 28,924.60 | -1.19% | 2,393,308 |
| Aug 21, 2026 | 30,689.00 | 30,689.00 | 30,140.00 | 30,323.00 | 29,274.08 | 0.83% | 1,361,963 |
| Aug 20, 2026 | 30,800.00 | 30,800.00 | 29,932.00 | 30,073.00 | 29,032.73 | -1.76% | 1,186,519 |
| Aug 19, 2026 | 29,950.00 | 30,755.00 | 29,950.00 | 30,613.00 | 29,554.05 | 1.17% | 1,987,321 |
| Aug 18, 2026 | 30,087.00 | 30,523.00 | 30,087.00 | 30,259.00 | 29,212.29 | 0.24% | 2,035,139 |
| Aug 17, 2026 | 29,600.00 | 30,199.00 | 29,576.00 | 30,188.00 | 29,143.75 | 2.08% | 1,538,336 |
| Aug 14, 2026 | 29,500.00 | 29,848.00 | 29,389.00 | 29,572.00 | 28,549.06 | 0.63% | 1,434,088 |