Nedbank Group Limited (JSE:NED)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 30,323
+250 (0.83%)
Aug 21, 2026, 5:00 PM SAST
Nedbank Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 30,689.00 | 30,689.00 | 30,141.00 | 30,323.00 | - | 0.83% | 1,361,963 |
| Aug 20, 2026 | 30,800.00 | 30,800.00 | 29,932.00 | 30,073.00 | 30,073.00 | -1.76% | 1,186,519 |
| Aug 19, 2026 | 29,950.00 | 30,755.00 | 29,950.00 | 30,613.00 | 30,613.00 | 1.17% | 1,987,321 |
| Aug 18, 2026 | 30,087.00 | 30,523.00 | 30,087.00 | 30,259.00 | 30,259.00 | 0.24% | 2,035,139 |
| Aug 17, 2026 | 29,600.00 | 30,199.00 | 29,576.00 | 30,188.00 | 30,188.00 | 2.08% | 1,537,776 |
| Aug 14, 2026 | 29,500.00 | 29,848.00 | 29,389.00 | 29,572.00 | 29,572.00 | 0.63% | 1,434,088 |
| Aug 13, 2026 | 29,450.00 | 29,608.00 | 29,128.00 | 29,387.00 | 29,387.00 | 0.62% | 1,387,956 |
| Aug 12, 2026 | 29,100.00 | 29,306.00 | 28,750.00 | 29,205.00 | 29,205.00 | 0.38% | 1,033,724 |
| Aug 11, 2026 | 29,570.00 | 29,896.00 | 29,027.00 | 29,094.00 | 29,094.00 | -1.44% | 1,641,157 |
| Aug 7, 2026 | 29,800.00 | 29,853.00 | 29,450.00 | 29,520.00 | 29,520.00 | -0.73% | 616,742 |
| Aug 6, 2026 | 29,500.00 | 29,973.00 | 29,280.00 | 29,737.00 | 29,737.00 | 2.13% | 1,137,875 |
| Aug 5, 2026 | 29,423.00 | 29,694.00 | 28,903.00 | 29,116.00 | 29,116.00 | -1.04% | 1,311,277 |
| Aug 4, 2026 | 28,322.00 | 29,423.00 | 28,025.00 | 29,423.00 | 29,423.00 | 6.31% | 2,409,055 |
| Aug 3, 2026 | 27,960.00 | 28,181.00 | 27,634.00 | 27,677.00 | 27,677.00 | -1.03% | 924,478 |
| 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 |