Nutun Limited (JSE:NTU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 100.00
0.00 (0.00%)
May 29, 2026, 5:00 PM SAST
Nutun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 95.00 | 100.00 | 95.00 | 100.00 | 100.00 | - | 33,843 |
| May 28, 2026 | 95.00 | 100.00 | 95.00 | 100.00 | 100.00 | - | 128,000 |
| May 27, 2026 | 102.00 | 102.00 | 94.00 | 100.00 | 100.00 | -1.96% | 479,995 |
| May 26, 2026 | 101.00 | 104.00 | 97.00 | 102.00 | 102.00 | 2.00% | 1,843,926 |
| May 25, 2026 | 94.00 | 102.00 | 94.00 | 100.00 | 100.00 | 2.04% | 547,215 |
| May 22, 2026 | 96.00 | 99.00 | 93.00 | 98.00 | 98.00 | -1.01% | 307,797 |
| May 21, 2026 | 99.00 | 100.00 | 95.00 | 99.00 | 99.00 | - | 711,204 |
| May 20, 2026 | 94.00 | 103.00 | 94.00 | 99.00 | 99.00 | 4.21% | 578,861 |
| May 19, 2026 | 97.00 | 99.00 | 92.00 | 95.00 | 95.00 | -2.06% | 794,260 |
| May 18, 2026 | 97.00 | 104.00 | 95.00 | 97.00 | 97.00 | -3.00% | 1,268,586 |
| May 15, 2026 | 101.00 | 103.00 | 90.00 | 100.00 | 100.00 | -2.91% | 3,054,194 |
| May 14, 2026 | 109.00 | 110.00 | 102.00 | 103.00 | 103.00 | -4.63% | 3,075,928 |
| May 13, 2026 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | -0.92% | 493,089 |
| May 12, 2026 | 111.00 | 113.00 | 106.00 | 109.00 | 109.00 | -1.80% | 597,609 |
| May 11, 2026 | 112.00 | 117.00 | 109.00 | 111.00 | 111.00 | -1.77% | 1,152,889 |
| May 8, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | 519,800 |
| May 7, 2026 | 118.00 | 120.00 | 111.00 | 114.00 | 114.00 | -2.56% | 605,129 |
| May 6, 2026 | 108.00 | 118.00 | 106.00 | 117.00 | 117.00 | 10.38% | 230,558 |
| May 5, 2026 | 105.00 | 109.00 | 104.00 | 106.00 | 106.00 | -0.93% | 901,937 |
| May 4, 2026 | 109.00 | 112.00 | 105.00 | 107.00 | 107.00 | -1.83% | 516,687 |
| Apr 30, 2026 | 107.00 | 115.00 | 101.00 | 109.00 | 109.00 | 5.83% | 677,759 |
| Apr 29, 2026 | 106.00 | 108.00 | 103.00 | 103.00 | 103.00 | 0.98% | 1,634,017 |
| Apr 28, 2026 | 105.00 | 110.00 | 101.00 | 102.00 | 102.00 | -3.77% | 2,046,941 |
| Apr 24, 2026 | 105.00 | 109.00 | 105.00 | 106.00 | 106.00 | 0.95% | 56,478 |
| Apr 23, 2026 | 111.00 | 113.00 | 99.00 | 105.00 | 105.00 | -7.08% | 3,239,051 |
| Apr 22, 2026 | 111.00 | 115.00 | 110.00 | 113.00 | 113.00 | 0.89% | 1,083,068 |
| Apr 21, 2026 | 117.00 | 124.00 | 107.00 | 112.00 | 112.00 | -8.20% | 873,606 |
| Apr 20, 2026 | 117.00 | 124.00 | 117.00 | 122.00 | 122.00 | 3.39% | 2,823 |
| Apr 17, 2026 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | - | 69,372 |
| Apr 16, 2026 | 120.00 | 124.00 | 118.00 | 118.00 | 118.00 | -4.84% | 139,302 |
| Apr 15, 2026 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 0.81% | 131,006 |
| Apr 14, 2026 | 120.00 | 125.00 | 120.00 | 123.00 | 123.00 | -0.81% | 125,037 |
| Apr 13, 2026 | 120.00 | 125.00 | 120.00 | 124.00 | 124.00 | 1.64% | 50,201 |
| Apr 10, 2026 | 119.00 | 125.00 | 119.00 | 122.00 | 122.00 | - | 97,728 |
| Apr 9, 2026 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | -2.40% | 87,015 |
| Apr 8, 2026 | 115.00 | 125.00 | 115.00 | 125.00 | 125.00 | 4.17% | 140,061 |
| Apr 7, 2026 | 116.00 | 121.00 | 115.00 | 120.00 | 120.00 | 2.56% | 29,795 |
| Apr 2, 2026 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | -2.50% | 323,902 |
| Apr 1, 2026 | 117.00 | 124.00 | 115.00 | 120.00 | 120.00 | 2.56% | 186,836 |
| Mar 31, 2026 | 122.00 | 123.00 | 117.00 | 117.00 | 117.00 | -4.10% | 40,604 |
| Mar 30, 2026 | 118.00 | 123.00 | 117.00 | 122.00 | 122.00 | - | 178,809 |
| 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 |