Nutun Limited (JSE:NTU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 108.00
-4.00 (-3.57%)
Last updated: Dec 19, 2025, 3:45 PM SAST
Nutun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -4.46% | 216,047 |
| Dec 18, 2025 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 0.90% | 368,924 |
| Dec 17, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -5.93% | 99,598 |
| Dec 15, 2025 | 115.00 | 118.00 | 110.00 | 118.00 | 118.00 | -1.67% | 577,419 |
| Dec 12, 2025 | 113.00 | 120.00 | 111.00 | 120.00 | 120.00 | 0.84% | 922,284 |
| Dec 11, 2025 | 113.00 | 119.00 | 113.00 | 119.00 | 119.00 | - | 49,576 |
| Dec 10, 2025 | 113.00 | 119.00 | 112.00 | 119.00 | 119.00 | 6.25% | 147,639 |
| Dec 9, 2025 | 117.00 | 118.00 | 112.00 | 112.00 | 112.00 | -3.45% | 353,412 |
| Dec 8, 2025 | 125.00 | 125.00 | 113.00 | 116.00 | 116.00 | -4.92% | 831,329 |
| Dec 5, 2025 | 119.00 | 122.00 | 118.00 | 122.00 | 122.00 | 5.17% | 491,820 |
| Dec 4, 2025 | 100.00 | 118.00 | 100.00 | 116.00 | 116.00 | 16.00% | 49,129,755 |
| Dec 3, 2025 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | -1.96% | 2,534,151 |
| Dec 2, 2025 | 95.00 | 102.00 | 93.00 | 102.00 | 102.00 | 9.68% | 557,931 |
| Dec 1, 2025 | 93.00 | 95.00 | 88.00 | 93.00 | 93.00 | 4.49% | 83,597,970 |
| 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 |