Nutun Limited (JSE:NTU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 89.00
-3.00 (-3.26%)
At close: Nov 28, 2025
Nutun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 92.00 | 93.00 | 89.00 | 89.00 | 89.00 | -3.26% | 1,605,811 |
| Nov 27, 2025 | 91.00 | 92.00 | 87.00 | 92.00 | 92.00 | 2.22% | 159,413 |
| Nov 26, 2025 | 86.00 | 91.00 | 85.00 | 90.00 | 90.00 | 3.45% | 172,099 |
| Nov 25, 2025 | 86.00 | 90.00 | 86.00 | 87.00 | 87.00 | - | 946,649 |
| Nov 24, 2025 | 95.00 | 95.00 | 87.00 | 87.00 | 87.00 | -2.25% | 4,511,264 |
| Nov 21, 2025 | 96.00 | 96.00 | 89.00 | 89.00 | 89.00 | -4.30% | 742,511 |
| Nov 20, 2025 | 94.00 | 96.00 | 92.00 | 93.00 | 93.00 | -4.12% | 272,000 |
| Nov 19, 2025 | 94.00 | 97.00 | 92.00 | 97.00 | 97.00 | 3.19% | 764,770 |
| Nov 18, 2025 | 95.00 | 95.00 | 92.00 | 94.00 | 94.00 | 2.17% | 26,317 |
| Nov 17, 2025 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | -4.17% | 374,009 |
| Nov 14, 2025 | 93.00 | 96.00 | 93.00 | 96.00 | 96.00 | 2.13% | 88,044 |
| Nov 13, 2025 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | -1.05% | 5,550,316 |
| Nov 12, 2025 | 95.00 | 98.00 | 95.00 | 95.00 | 95.00 | -2.06% | 992,654 |
| Nov 11, 2025 | 94.00 | 97.00 | 93.00 | 97.00 | 97.00 | 4.30% | 87,148 |
| Nov 10, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -1.06% | 88,200 |
| Nov 7, 2025 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 61,639 |
| Nov 6, 2025 | 92.00 | 95.00 | 92.00 | 94.00 | 94.00 | 1.08% | 313,233 |
| Nov 5, 2025 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | - | 340,167 |
| Nov 4, 2025 | 94.00 | 96.00 | 92.00 | 93.00 | 93.00 | -3.13% | 347,199 |
| Nov 3, 2025 | 99.00 | 100.00 | 94.00 | 96.00 | 96.00 | - | 172,339 |
| Oct 31, 2025 | 98.00 | 100.00 | 96.00 | 96.00 | 96.00 | -4.00% | 86,315 |
| Oct 30, 2025 | 101.00 | 101.00 | 97.00 | 100.00 | 100.00 | 2.04% | 2,419,356 |
| Oct 29, 2025 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 201,877 |
| Oct 28, 2025 | 99.00 | 100.00 | 96.00 | 100.00 | 100.00 | - | 1,077,152 |
| Oct 27, 2025 | 97.00 | 100.00 | 97.00 | 100.00 | 100.00 | 3.09% | 174,789 |
| Oct 24, 2025 | 97.00 | 100.00 | 97.00 | 97.00 | 97.00 | -3.00% | 198,638 |
| Oct 23, 2025 | 97.00 | 100.00 | 97.00 | 100.00 | 100.00 | 4.17% | 261,626 |
| Oct 22, 2025 | 98.00 | 100.00 | 96.00 | 96.00 | 96.00 | -1.03% | 238,092 |
| Oct 21, 2025 | 100.00 | 100.00 | 96.00 | 97.00 | 97.00 | -1.02% | 67,114 |
| Oct 20, 2025 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 350,126 |
| Oct 17, 2025 | 99.00 | 103.00 | 98.00 | 100.00 | 100.00 | 1.01% | 2,573,650 |
| Oct 16, 2025 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 90,428 |
| Oct 15, 2025 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | - | 1,473,047 |
| Oct 14, 2025 | 102.00 | 102.00 | 96.00 | 100.00 | 100.00 | 2.04% | 492,738 |
| Oct 13, 2025 | 100.00 | 102.00 | 98.00 | 98.00 | 98.00 | -2.00% | 567,654 |
| Oct 10, 2025 | 98.00 | 100.00 | 96.00 | 100.00 | 100.00 | 2.04% | 671,132 |
| Oct 9, 2025 | 97.00 | 98.00 | 96.00 | 98.00 | 98.00 | 1.03% | 305,078 |
| Oct 8, 2025 | 97.00 | 97.00 | 94.00 | 97.00 | 97.00 | 1.04% | 204,899 |
| Oct 7, 2025 | 96.00 | 98.00 | 94.00 | 96.00 | 96.00 | - | 1,047,697 |
| Oct 6, 2025 | 101.00 | 101.00 | 96.00 | 96.00 | 96.00 | -3.03% | 121,504 |
| Oct 3, 2025 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 372,691 |
| Oct 2, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.99% | 3,369,398 |
| Oct 1, 2025 | 101.00 | 101.00 | 96.00 | 101.00 | 101.00 | 1.00% | 1,816,176 |
| Sep 30, 2025 | 100.00 | 100.00 | 95.00 | 100.00 | 100.00 | 4.17% | 568,050 |
| Sep 29, 2025 | 94.00 | 99.00 | 94.00 | 96.00 | 96.00 | 3.23% | 803,431 |
| Sep 26, 2025 | 93.00 | 97.00 | 93.00 | 93.00 | 93.00 | -2.11% | 161,225 |
| Sep 25, 2025 | 94.00 | 97.00 | 92.00 | 95.00 | 95.00 | 3.26% | 152,018 |
| Sep 23, 2025 | 94.00 | 98.00 | 92.00 | 92.00 | 92.00 | -2.13% | 248,099 |
| Sep 22, 2025 | 100.00 | 100.00 | 94.00 | 94.00 | 94.00 | -8.74% | 595,590 |
| Sep 19, 2025 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | - | 42,133 |