NewGold Issuer Limited (RF) - NewPalladium ETF (JSE:NGPLD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 20,978
-274 (-1.29%)
At close: Sep 29, 2025
JSE:NGPLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 21,071.00 | 21,331.00 | 21,031.00 | 20,978.00 | 20,978.00 | -1.29% | 70,130 |
| Sep 26, 2025 | 21,165.00 | 21,225.00 | 20,801.00 | 21,252.00 | 21,252.00 | 1.92% | 361 |
| Sep 25, 2025 | 20,260.00 | 20,758.00 | 20,260.00 | 20,851.00 | 20,851.00 | 2.90% | 831 |
| Sep 23, 2025 | 20,044.00 | 20,388.00 | 20,000.00 | 20,263.00 | 20,263.00 | 3.39% | 43,652 |
| Sep 22, 2025 | 19,183.00 | 19,493.00 | 19,183.00 | 19,599.00 | 19,599.00 | 2.94% | 445 |
| Sep 19, 2025 | 19,039.00 | 19,039.00 | 19,039.00 | 19,039.00 | 19,039.00 | -1.70% | - |
| Sep 18, 2025 | 19,170.00 | 19,345.00 | 19,170.00 | 19,369.00 | 19,369.00 | 0.06% | 635 |
| Sep 17, 2025 | 19,179.00 | 19,417.00 | 19,179.00 | 19,358.00 | 19,358.00 | -1.51% | 1,024 |
| Sep 16, 2025 | 19,779.00 | 19,846.00 | 19,779.00 | 19,654.00 | 19,654.00 | -0.12% | 218 |
| Sep 15, 2025 | 20,140.00 | 20,140.00 | 19,772.00 | 19,678.00 | 19,678.00 | -3.09% | 125 |
| Sep 12, 2025 | 20,100.00 | 20,392.00 | 20,100.00 | 20,306.00 | 20,306.00 | 2.15% | 1,222 |
| Sep 11, 2025 | 19,953.00 | 19,953.00 | 19,832.00 | 19,879.00 | 19,879.00 | -0.22% | 491 |
| Sep 10, 2025 | 19,342.00 | 19,342.00 | 19,342.00 | 19,922.00 | 19,922.00 | 4.48% | 30 |
| Sep 9, 2025 | 19,201.00 | 19,241.00 | 18,933.00 | 19,068.00 | 19,068.00 | -0.74% | 137 |
| Sep 8, 2025 | 18,919.00 | 18,935.00 | 18,919.00 | 19,211.00 | 19,211.00 | 2.71% | 381 |
| Sep 5, 2025 | 19,112.00 | 19,112.00 | 18,519.00 | 18,704.00 | 18,704.00 | -3.18% | 18,390 |
| Sep 4, 2025 | 19,654.00 | 19,691.00 | 19,246.00 | 19,319.00 | 19,319.00 | -0.84% | 266 |
| Sep 3, 2025 | 19,385.00 | 19,657.00 | 19,184.00 | 19,482.00 | 19,482.00 | 1.45% | 1,531 |
| Sep 2, 2025 | 19,321.00 | 19,321.00 | 18,954.00 | 19,204.00 | 19,204.00 | 0.65% | 17,036 |
| Sep 1, 2025 | 18,994.00 | 18,994.00 | 18,776.00 | 19,080.00 | 19,080.00 | 2.12% | 27,196 |
| Aug 29, 2025 | 18,596.00 | 18,596.00 | 18,559.00 | 18,683.00 | 18,683.00 | -0.15% | 244 |
| Aug 28, 2025 | 18,591.00 | 18,787.00 | 18,425.00 | 18,712.00 | 18,712.00 | 1.80% | 108 |
| Aug 27, 2025 | 18,567.00 | 18,567.00 | 18,481.00 | 18,382.00 | 18,382.00 | -0.55% | 402 |
| Aug 26, 2025 | 18,659.00 | 18,667.00 | 18,313.00 | 18,483.00 | 18,483.00 | -0.59% | 631 |
| Aug 25, 2025 | 18,673.00 | 19,048.00 | 18,548.00 | 18,592.00 | 18,592.00 | -1.81% | 1,169 |
| Aug 22, 2025 | 18,792.00 | 19,099.00 | 18,792.00 | 18,935.00 | 18,935.00 | 0.35% | 109 |
| Aug 21, 2025 | 18,626.00 | 18,626.00 | 18,626.00 | 18,869.00 | 18,869.00 | -0.05% | 1 |
| Aug 20, 2025 | 18,803.00 | 18,867.00 | 17,701.00 | 18,878.00 | 18,878.00 | -0.25% | 100,753 |
| Aug 19, 2025 | 18,956.00 | 18,956.00 | 18,932.00 | 18,925.00 | 18,925.00 | -0.29% | 28 |
| Aug 18, 2025 | 19,123.00 | 19,123.00 | 19,123.00 | 18,980.00 | 18,980.00 | 0.43% | 1 |
| Aug 15, 2025 | 19,231.00 | 19,231.00 | 18,843.00 | 18,898.00 | 18,898.00 | -1.73% | 48,947 |
| Aug 14, 2025 | 19,248.00 | 19,292.00 | 19,248.00 | 19,231.00 | 19,231.00 | 1.54% | 6 |
| Aug 13, 2025 | 19,316.00 | 19,316.00 | 18,789.00 | 18,939.00 | 18,939.00 | -1.23% | 63 |
| Aug 12, 2025 | 19,501.00 | 19,836.00 | 18,933.00 | 19,175.00 | 19,175.00 | -1.77% | 502 |
| Aug 11, 2025 | 19,262.00 | 19,549.00 | 19,090.00 | 19,521.00 | 19,521.00 | 1.11% | 40,327 |
| Aug 8, 2025 | 19,693.00 | 19,693.00 | 19,215.00 | 19,306.00 | 19,306.00 | -1.63% | 6 |
| Aug 7, 2025 | 19,602.00 | 19,755.00 | 19,458.00 | 19,625.00 | 19,625.00 | 0.28% | 130 |
| Aug 6, 2025 | 20,055.00 | 20,055.00 | 19,896.00 | 19,570.00 | 19,570.00 | -4.34% | 47,120 |
| Aug 5, 2025 | 20,661.00 | 20,661.00 | 20,539.00 | 20,457.00 | 20,457.00 | -0.62% | 233 |
| Aug 4, 2025 | 20,640.00 | 21,065.00 | 20,553.00 | 20,584.00 | 20,584.00 | -1.48% | 384 |
| Aug 1, 2025 | 21,135.00 | 21,135.00 | 20,415.00 | 20,893.00 | 20,893.00 | -0.10% | 4,437 |
| Jul 31, 2025 | 21,201.00 | 21,209.00 | 20,878.00 | 20,913.00 | 20,913.00 | -2.42% | 1,877 |
| Jul 30, 2025 | 21,400.00 | 21,735.00 | 21,400.00 | 21,432.00 | 21,432.00 | 0.39% | 734 |
| Jul 29, 2025 | 21,551.00 | 21,551.00 | 21,079.00 | 21,348.00 | 21,348.00 | 0.29% | 196 |
| Jul 28, 2025 | 21,030.00 | 21,485.00 | 21,030.00 | 21,287.00 | 21,287.00 | 1.99% | 44,213 |
| Jul 25, 2025 | 20,889.00 | 21,188.00 | 20,790.00 | 20,872.00 | 20,872.00 | -2.19% | 107,115 |
| Jul 24, 2025 | 21,315.00 | 21,315.00 | 21,315.00 | 21,339.00 | 21,339.00 | -1.62% | 21,168 |
| Jul 23, 2025 | 21,856.00 | 21,856.00 | 21,230.00 | 21,691.00 | 21,691.00 | 1.00% | 287 |
| Jul 22, 2025 | 21,098.00 | 21,490.00 | 20,754.00 | 21,477.00 | 21,477.00 | -0.80% | 1,675 |
| Jul 21, 2025 | 21,483.00 | 21,906.00 | 21,483.00 | 21,650.00 | 21,650.00 | -0.62% | 94 |