Nedbank Group Limited (JSE:NED)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 25,388
+108 (0.43%)
Jun 2, 2026, 5:00 PM SAST
Nedbank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 25,546.00 | 26,000.00 | 25,345.00 | 25,851.00 | 25,851.00 | 1.20% | 1,628,561 |
| May 20, 2026 | 25,500.00 | 25,701.00 | 25,127.00 | 25,544.00 | 25,544.00 | 0.96% | 2,518,017 |
| May 19, 2026 | 25,500.00 | 25,669.00 | 25,112.00 | 25,300.00 | 25,300.00 | -1.20% | 1,804,395 |
| May 18, 2026 | 25,501.00 | 25,772.00 | 25,272.00 | 25,606.00 | 25,606.00 | 0.08% | 1,041,568 |
| May 15, 2026 | 25,700.00 | 25,873.00 | 25,413.00 | 25,585.00 | 25,585.00 | -1.12% | 1,435,103 |
| May 14, 2026 | 25,611.00 | 26,000.00 | 25,364.00 | 25,874.00 | 25,874.00 | 1.33% | 2,169,956 |
| May 13, 2026 | 25,701.00 | 25,908.00 | 25,218.00 | 25,534.00 | 25,534.00 | -0.55% | 2,597,627 |
| May 12, 2026 | 25,885.00 | 25,991.00 | 25,425.00 | 25,676.00 | 25,676.00 | -0.79% | 1,332,305 |
| May 11, 2026 | 26,001.00 | 26,463.00 | 25,662.00 | 25,881.00 | 25,881.00 | -0.68% | 1,514,159 |
| May 8, 2026 | 26,888.00 | 26,888.00 | 25,824.00 | 26,057.00 | 26,057.00 | -2.00% | 1,860,074 |
| May 7, 2026 | 26,600.00 | 27,332.00 | 26,427.00 | 26,588.00 | 26,588.00 | -0.90% | 1,636,246 |
| May 6, 2026 | 26,400.00 | 27,557.00 | 26,400.00 | 26,830.00 | 26,830.00 | 2.25% | 1,745,186 |
| May 5, 2026 | 26,051.00 | 26,565.00 | 26,050.00 | 26,240.00 | 26,240.00 | -0.49% | 1,432,081 |
| May 4, 2026 | 26,700.00 | 26,946.00 | 26,192.00 | 26,369.00 | 26,369.00 | -1.29% | 1,269,646 |
| Apr 30, 2026 | 26,251.00 | 26,888.00 | 26,251.00 | 26,714.00 | 26,714.00 | 0.95% | 1,860,963 |
| Apr 29, 2026 | 26,400.00 | 26,814.00 | 26,386.00 | 26,462.00 | 26,462.00 | -0.38% | 1,156,388 |
| Apr 28, 2026 | 26,100.00 | 26,742.00 | 26,010.00 | 26,563.00 | 26,563.00 | 0.62% | 1,256,947 |
| Apr 24, 2026 | 26,351.00 | 26,664.00 | 26,246.00 | 26,400.00 | 26,400.00 | -0.51% | 885,941 |
| Apr 23, 2026 | 26,570.00 | 26,797.00 | 26,237.00 | 26,535.00 | 26,535.00 | -0.86% | 995,671 |
| Apr 22, 2026 | 26,597.00 | 26,999.00 | 26,518.00 | 26,766.00 | 26,766.00 | 0.03% | 1,154,706 |
| Apr 21, 2026 | 26,900.00 | 26,948.00 | 26,700.00 | 26,758.00 | 26,758.00 | -0.52% | 1,002,598 |
| Apr 20, 2026 | 26,911.00 | 27,086.00 | 26,587.00 | 26,899.00 | 26,899.00 | -1.24% | 1,250,261 |
| Apr 17, 2026 | 26,900.00 | 27,416.00 | 26,747.00 | 27,237.00 | 27,237.00 | 1.17% | 2,512,760 |
| Apr 16, 2026 | 26,616.00 | 27,176.00 | 26,616.00 | 26,921.00 | 26,921.00 | -0.52% | 1,469,450 |
| Apr 15, 2026 | 26,700.00 | 27,061.00 | 26,621.00 | 27,061.00 | 27,061.00 | 0.99% | 1,461,614 |
| Apr 14, 2026 | 27,011.00 | 27,366.00 | 26,543.00 | 26,797.00 | 26,797.00 | -0.62% | 1,791,099 |
| Apr 13, 2026 | 27,250.00 | 27,374.00 | 26,699.00 | 26,963.00 | 26,963.00 | -1.44% | 1,233,437 |
| Apr 10, 2026 | 27,200.00 | 27,583.00 | 26,862.00 | 27,356.00 | 27,356.00 | 1.28% | 745,639 |
| Apr 9, 2026 | 27,200.00 | 27,570.00 | 26,784.00 | 27,010.00 | 27,010.00 | -1.70% | 1,677,015 |
| Apr 8, 2026 | 27,000.00 | 28,442.00 | 26,988.00 | 27,476.00 | 27,476.00 | 5.24% | 2,263,190 |
| Apr 7, 2026 | 27,427.00 | 27,545.00 | 26,661.00 | 27,211.00 | 26,107.00 | -0.79% | 1,305,627 |
| Apr 2, 2026 | 27,211.00 | 27,451.00 | 26,526.00 | 27,427.00 | 26,314.24 | 0.16% | 1,204,843 |
| Apr 1, 2026 | 27,290.00 | 27,862.00 | 26,860.00 | 27,383.00 | 26,272.02 | 2.65% | 2,336,294 |
| Mar 31, 2026 | 26,701.00 | 27,150.00 | 26,519.00 | 26,676.00 | 25,593.71 | -0.09% | 2,367,057 |
| Mar 30, 2026 | 27,240.00 | 27,240.00 | 26,369.00 | 26,700.00 | 25,616.73 | -1.38% | 2,210,963 |
| Mar 27, 2026 | 27,303.00 | 27,607.00 | 26,698.00 | 27,073.00 | 25,974.60 | -1.25% | 1,332,571 |
| Mar 26, 2026 | 27,443.00 | 27,658.00 | 27,118.00 | 27,415.00 | 26,302.72 | -0.35% | 1,717,823 |
| Mar 25, 2026 | 26,601.00 | 27,635.00 | 26,601.00 | 27,510.00 | 26,393.87 | 3.56% | 1,915,443 |
| Mar 24, 2026 | 26,599.00 | 26,790.00 | 25,963.00 | 26,564.00 | 25,486.25 | 0.99% | 1,763,681 |
| Mar 23, 2026 | 26,100.00 | 27,131.00 | 25,717.00 | 26,303.00 | 25,235.84 | -0.75% | 2,103,050 |
| Mar 20, 2026 | 26,400.00 | 27,250.00 | 26,400.00 | 26,503.00 | 25,427.72 | 0.11% | 4,544,430 |
| Mar 19, 2026 | 26,500.00 | 26,617.00 | 25,861.00 | 26,475.00 | 25,400.86 | -0.90% | 5,128,843 |