Nutun Limited (JSE:NTU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 122.00
+3.00 (2.52%)
At close: Mar 27, 2026
Nutun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 2.52% | 59,870 |
| Mar 26, 2026 | 119.00 | 123.00 | 119.00 | 119.00 | 119.00 | - | 25,805 |
| Mar 25, 2026 | 124.00 | 124.00 | 119.00 | 119.00 | 119.00 | -4.03% | 6,290 |
| Mar 24, 2026 | 122.00 | 125.00 | 119.00 | 124.00 | 124.00 | -1.59% | 109,730 |
| Mar 23, 2026 | 122.00 | 126.00 | 118.00 | 126.00 | 126.00 | - | 321,401 |
| Mar 20, 2026 | 125.00 | 126.00 | 122.00 | 126.00 | 126.00 | -2.33% | 61,678 |
| Mar 19, 2026 | 124.00 | 130.00 | 123.00 | 129.00 | 129.00 | 0.78% | 204,619 |
| Mar 18, 2026 | 125.00 | 130.00 | 125.00 | 128.00 | 128.00 | -0.78% | 40,776 |
| Mar 17, 2026 | 126.00 | 131.00 | 124.00 | 129.00 | 129.00 | 1.57% | 228,491 |
| Mar 16, 2026 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | -2.31% | 758,966 |
| Mar 13, 2026 | 129.00 | 133.00 | 127.00 | 130.00 | 130.00 | 4.84% | 135,894 |
| Mar 12, 2026 | 126.00 | 129.00 | 122.00 | 124.00 | 124.00 | -0.80% | 97,765 |
| Mar 11, 2026 | 126.00 | 126.00 | 120.00 | 125.00 | 125.00 | - | 138,600 |
| Mar 10, 2026 | 123.00 | 126.00 | 120.00 | 125.00 | 125.00 | 4.17% | 70,010 |
| Mar 9, 2026 | 120.00 | 123.00 | 116.00 | 120.00 | 120.00 | -4.00% | 108,385 |
| Mar 6, 2026 | 126.00 | 126.00 | 120.00 | 125.00 | 125.00 | - | 506,304 |
| Mar 5, 2026 | 125.00 | 126.00 | 118.00 | 125.00 | 125.00 | 1.63% | 397,471 |
| Mar 4, 2026 | 124.00 | 125.00 | 118.00 | 123.00 | 123.00 | -0.81% | 168,892 |
| Mar 3, 2026 | 124.00 | 130.00 | 120.00 | 124.00 | 124.00 | -3.13% | 311,736 |
| Mar 2, 2026 | 125.00 | 130.00 | 125.00 | 128.00 | 128.00 | -2.29% | 916,232 |
| Feb 27, 2026 | 125.00 | 131.00 | 125.00 | 131.00 | 131.00 | 4.80% | 254,808 |
| Feb 26, 2026 | 133.00 | 134.00 | 125.00 | 125.00 | 125.00 | -6.72% | 1,988,151 |
| Feb 25, 2026 | 134.00 | 140.00 | 134.00 | 134.00 | 134.00 | - | 793,705 |
| Feb 24, 2026 | 128.00 | 134.00 | 127.00 | 134.00 | 134.00 | 3.88% | 144,023 |
| Feb 23, 2026 | 130.00 | 132.00 | 127.00 | 129.00 | 129.00 | -2.27% | 161,206 |
| Feb 20, 2026 | 129.00 | 133.00 | 127.00 | 132.00 | 132.00 | -0.75% | 292,358 |
| Feb 19, 2026 | 130.00 | 134.00 | 128.00 | 133.00 | 133.00 | 4.72% | 290,950 |
| Feb 18, 2026 | 135.00 | 135.00 | 124.00 | 127.00 | 127.00 | -4.51% | 926,607 |
| Feb 17, 2026 | 145.00 | 145.00 | 130.00 | 133.00 | 133.00 | -6.34% | 412,073 |
| Feb 16, 2026 | 147.00 | 148.00 | 140.00 | 142.00 | 142.00 | -2.07% | 343,781 |
| Feb 13, 2026 | 142.00 | 147.00 | 140.00 | 145.00 | 145.00 | 2.84% | 195,501 |
| Feb 12, 2026 | 133.00 | 144.00 | 133.00 | 141.00 | 141.00 | 3.68% | 1,549,440 |
| Feb 11, 2026 | 132.00 | 139.00 | 132.00 | 136.00 | 136.00 | 0.74% | 688,297 |
| Feb 10, 2026 | 137.00 | 138.00 | 130.00 | 135.00 | 135.00 | - | 444,355 |
| Feb 9, 2026 | 121.00 | 137.00 | 121.00 | 135.00 | 135.00 | 11.57% | 1,048,098 |
| Feb 6, 2026 | 117.00 | 124.00 | 117.00 | 121.00 | 121.00 | 3.42% | 759,083 |
| Feb 5, 2026 | 117.00 | 123.00 | 116.00 | 117.00 | 117.00 | - | 2,162,105 |
| Feb 4, 2026 | 115.00 | 119.00 | 115.00 | 117.00 | 117.00 | - | 4,905,966 |
| Feb 3, 2026 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | -2.50% | 722,535 |
| Feb 2, 2026 | 118.00 | 120.00 | 111.00 | 120.00 | 120.00 | 0.84% | 1,497,814 |
| Jan 30, 2026 | 113.00 | 119.00 | 113.00 | 119.00 | 119.00 | 1.71% | 77,805 |
| Jan 29, 2026 | 111.00 | 117.00 | 111.00 | 117.00 | 117.00 | 2.63% | 51,757 |
| Jan 28, 2026 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | - | 92,112 |
| Jan 27, 2026 | 111.00 | 116.00 | 111.00 | 114.00 | 114.00 | - | 693,569 |
| Jan 26, 2026 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | -0.87% | 287,501 |
| Jan 23, 2026 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | -1.71% | 160,015 |
| Jan 22, 2026 | 112.00 | 117.00 | 112.00 | 117.00 | 117.00 | 3.54% | 1,750,975 |
| Jan 21, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | 51,025 |
| Jan 20, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | - | 229,415 |
| Jan 19, 2026 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | - | 1,051,365 |