Nedbank Group Limited (JSE:NED)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 26,766
+8 (0.03%)
Apr 22, 2026, 5:02 PM SAST
Nedbank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.97% | 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 |
| Mar 18, 2026 | 26,851.00 | 27,515.00 | 26,591.00 | 26,715.00 | 25,631.12 | -1.26% | 3,051,942 |
| Mar 17, 2026 | 26,550.00 | 27,055.00 | 26,100.00 | 27,055.00 | 25,957.33 | 2.19% | 3,195,287 |
| Mar 16, 2026 | 26,261.00 | 26,691.00 | 26,134.00 | 26,475.00 | 25,400.86 | 1.45% | 1,851,773 |
| Mar 13, 2026 | 26,600.00 | 26,600.00 | 26,000.00 | 26,096.00 | 25,037.24 | -1.41% | 1,404,773 |
| Mar 12, 2026 | 27,300.00 | 27,438.00 | 26,322.00 | 26,469.00 | 25,395.10 | -3.37% | 2,513,351 |
| Mar 11, 2026 | 27,801.00 | 28,017.00 | 26,776.00 | 27,392.00 | 26,280.66 | -1.47% | 1,674,201 |
| Mar 10, 2026 | 27,606.00 | 28,389.00 | 27,606.00 | 27,800.00 | 26,672.10 | 1.23% | 2,504,774 |
| Mar 9, 2026 | 27,354.00 | 28,107.00 | 26,900.00 | 27,463.00 | 26,348.78 | -0.77% | 3,309,558 |
| Mar 6, 2026 | 28,555.00 | 28,684.00 | 27,150.00 | 27,675.00 | 26,552.17 | -3.28% | 3,081,836 |
| Mar 5, 2026 | 29,621.00 | 30,071.00 | 28,323.00 | 28,615.00 | 27,454.04 | -3.52% | 3,160,131 |
| Mar 4, 2026 | 29,600.00 | 29,953.00 | 29,150.00 | 29,660.00 | 28,456.64 | -0.58% | 2,374,165 |
| Mar 3, 2026 | 30,500.00 | 31,262.00 | 29,644.00 | 29,833.00 | 28,622.62 | -3.17% | 2,744,643 |
| Mar 2, 2026 | 31,280.00 | 31,280.00 | 30,280.00 | 30,809.00 | 29,559.02 | -2.19% | 2,140,950 |
| Feb 27, 2026 | 31,448.00 | 31,839.00 | 31,160.00 | 31,500.00 | 30,221.99 | 0.17% | 5,352,408 |
| Feb 26, 2026 | 29,200.00 | 31,822.00 | 29,199.00 | 31,448.00 | 30,172.10 | 8.07% | 4,869,796 |
| Feb 25, 2026 | 28,605.00 | 29,205.00 | 28,605.00 | 29,100.00 | 27,919.36 | - | 1,302,533 |
| Feb 24, 2026 | 28,455.00 | 29,200.00 | 28,414.00 | 29,100.00 | 27,919.36 | 1.83% | 1,324,828 |
| Feb 23, 2026 | 28,300.00 | 28,900.00 | 28,190.00 | 28,576.00 | 27,416.62 | 0.90% | 1,298,266 |
| Feb 20, 2026 | 28,170.00 | 28,712.00 | 28,170.00 | 28,320.00 | 27,171.01 | -0.37% | 1,673,591 |
| Feb 19, 2026 | 28,510.00 | 28,880.00 | 28,317.00 | 28,426.00 | 27,272.71 | -0.70% | 3,585,671 |
| Feb 18, 2026 | 28,246.00 | 28,898.00 | 28,177.00 | 28,625.00 | 27,463.63 | 1.60% | 3,075,166 |
| Feb 17, 2026 | 28,167.00 | 28,363.00 | 28,011.00 | 28,175.00 | 27,031.89 | 0.10% | 755,811 |
| Feb 16, 2026 | 28,181.00 | 28,590.00 | 28,055.00 | 28,147.00 | 27,005.02 | -0.02% | 651,076 |
| Feb 13, 2026 | 27,851.00 | 28,291.00 | 27,774.00 | 28,153.00 | 27,010.78 | 0.12% | 1,580,941 |
| Feb 12, 2026 | 28,023.00 | 28,372.00 | 27,980.00 | 28,119.00 | 26,978.16 | 0.22% | 1,120,774 |
| Feb 11, 2026 | 27,610.00 | 28,133.00 | 27,400.00 | 28,056.00 | 26,917.72 | 0.95% | 1,043,516 |
| Feb 10, 2026 | 27,227.00 | 27,798.00 | 26,762.00 | 27,791.00 | 26,663.47 | 3.22% | 1,613,522 |