Nedbank Group Limited (JSE:NED)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 28,166
-360 (-1.26%)
Oct 5, 2026, 5:02 PM SAST
Nedbank Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 28,500.00 | 28,532.00 | 28,191.00 | 28,304.00 | - | -0.78% | 362,210 |
| 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% | 1,670,082 |
| 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% | 711,638 |
| 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 |
| Aug 13, 2026 | 29,450.00 | 29,608.00 | 29,128.00 | 29,387.00 | 28,370.46 | 0.62% | 1,387,956 |
| Aug 12, 2026 | 29,100.00 | 29,306.00 | 28,750.00 | 29,205.00 | 28,194.75 | 0.38% | 1,033,724 |
| Aug 11, 2026 | 29,570.00 | 29,896.00 | 29,027.00 | 29,094.00 | 28,087.59 | -1.44% | 1,641,157 |
| Aug 7, 2026 | 29,800.00 | 29,853.00 | 29,450.00 | 29,520.00 | 28,498.86 | -0.73% | 616,742 |
| Aug 6, 2026 | 29,500.00 | 29,973.00 | 29,280.00 | 29,737.00 | 28,708.35 | 2.13% | 1,137,875 |
| Aug 5, 2026 | 29,423.00 | 29,694.00 | 28,903.00 | 29,116.00 | 28,108.83 | -1.04% | 1,311,277 |
| Aug 4, 2026 | 28,322.00 | 29,423.00 | 28,025.00 | 29,423.00 | 28,405.21 | 6.31% | 2,409,055 |
| Aug 3, 2026 | 27,960.00 | 28,181.00 | 27,634.00 | 27,677.00 | 26,719.61 | -1.03% | 924,478 |
| Jul 31, 2026 | 28,080.00 | 28,197.00 | 27,613.00 | 27,964.00 | 26,996.68 | 0.87% | 1,983,404 |
| Jul 30, 2026 | 27,000.00 | 28,074.00 | 26,914.00 | 27,724.00 | 26,764.98 | 1.97% | 749,423 |
| Jul 29, 2026 | 27,475.00 | 27,475.00 | 27,016.00 | 27,188.00 | 26,247.52 | 0.29% | 653,598 |
| Jul 28, 2026 | 26,950.00 | 27,502.00 | 26,950.00 | 27,109.00 | 26,171.26 | -0.56% | 597,445 |
| Jul 27, 2026 | 27,500.00 | 27,657.00 | 27,108.00 | 27,263.00 | 26,319.93 | -0.07% | 665,230 |
| Jul 24, 2026 | 26,253.00 | 27,444.00 | 26,253.00 | 27,281.00 | 26,337.31 | 1.44% | 595,253 |