Nedbank Group Limited (JSE:NED)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 28,930
-804 (-2.70%)
Nov 13, 2026, 5:08 PM SAST
Nedbank Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29,300.00 | 29,965.00 | 28,867.00 | 28,930.00 | 28,930.00 | -2.70% | 1,259,981 |
| Nov 12, 2026 | 29,400.00 | 30,310.00 | 29,400.00 | 29,734.00 | 29,734.00 | 1.07% | 1,395,426 |
| Nov 11, 2026 | 30,000.00 | 30,000.00 | 29,369.00 | 29,420.00 | 29,420.00 | -1.30% | 718,311 |
| Nov 10, 2026 | 29,890.00 | 30,298.00 | 29,547.00 | 29,808.00 | 29,808.00 | 0.44% | 1,530,495 |
| Nov 9, 2026 | 29,599.00 | 29,851.00 | 29,344.00 | 29,676.00 | 29,676.00 | 0.50% | 1,168,484 |
| Nov 6, 2026 | 29,612.00 | 30,000.00 | 29,245.00 | 29,529.00 | 29,529.00 | -1.87% | 2,491,870 |
| Nov 5, 2026 | 29,100.00 | 30,467.00 | 29,100.00 | 30,093.00 | 30,093.00 | 4.92% | 3,071,673 |
| Nov 3, 2026 | 28,310.00 | 28,997.00 | 28,026.00 | 28,682.00 | 28,682.00 | 0.11% | 1,701,503 |
| Nov 2, 2026 | 28,750.00 | 28,885.00 | 28,375.00 | 28,650.00 | 28,650.00 | 0.17% | 829,735 |
| Oct 30, 2026 | 29,290.00 | 29,616.00 | 28,487.00 | 28,600.00 | 28,600.00 | -3.05% | 2,091,205 |
| Oct 29, 2026 | 28,801.00 | 29,500.00 | 28,801.00 | 29,500.00 | 29,500.00 | 0.93% | 735,668 |
| Oct 28, 2026 | 29,300.00 | 29,400.00 | 28,936.00 | 29,227.00 | 29,227.00 | 0.10% | 915,170 |
| Oct 27, 2026 | 29,300.00 | 29,300.00 | 28,869.00 | 29,197.00 | 29,197.00 | 0.37% | 1,454,580 |
| Oct 26, 2026 | 28,848.00 | 29,223.00 | 28,808.00 | 29,088.00 | 29,088.00 | 0.83% | 1,126,165 |
| 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 |