Nutun Limited (JSE:NTU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 80.00
0.00 (0.00%)
Aug 20, 2026, 9:49 AM SAST
Nutun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 82.00 | 85.00 | 80.00 | 80.00 | 80.00 | -5.88% | 130,432 |
| Aug 18, 2026 | 87.00 | 87.00 | 82.00 | 85.00 | 85.00 | -3.41% | 221,494 |
| Aug 17, 2026 | 84.00 | 88.00 | 83.00 | 88.00 | 88.00 | 3.53% | 196,820 |
| Aug 14, 2026 | 86.00 | 89.00 | 85.00 | 85.00 | 85.00 | -5.56% | 6,079,512 |
| Aug 13, 2026 | 89.00 | 93.00 | 85.00 | 90.00 | 90.00 | 1.12% | 816,931 |
| Aug 12, 2026 | 89.00 | 97.00 | 85.00 | 89.00 | 89.00 | 1.14% | 1,399,817 |
| Aug 11, 2026 | 83.00 | 88.00 | 78.00 | 88.00 | 88.00 | 7.32% | 659,121 |
| Aug 7, 2026 | 81.00 | 84.00 | 77.00 | 82.00 | 82.00 | - | 2,056,756 |
| Aug 6, 2026 | 82.00 | 88.00 | 82.00 | 82.00 | 82.00 | -4.65% | 459,117 |
| Aug 5, 2026 | 86.00 | 89.00 | 82.00 | 86.00 | 86.00 | - | 481,858 |
| Aug 4, 2026 | 88.00 | 89.00 | 82.00 | 86.00 | 86.00 | -1.15% | 273,783 |
| Aug 3, 2026 | 83.00 | 88.00 | 80.00 | 87.00 | 87.00 | 3.57% | 748,880 |
| Jul 31, 2026 | 89.00 | 89.00 | 83.00 | 84.00 | 84.00 | -4.55% | 600,163 |
| Jul 30, 2026 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | -2.22% | 148,438 |
| Jul 29, 2026 | 85.00 | 90.00 | 85.00 | 90.00 | 90.00 | 3.45% | 172,947 |
| Jul 28, 2026 | 86.00 | 89.00 | 85.00 | 87.00 | 87.00 | 1.16% | 320,146 |
| Jul 27, 2026 | 90.00 | 91.00 | 64.00 | 86.00 | 86.00 | -3.37% | 283,935 |
| Jul 24, 2026 | 89.00 | 92.00 | 89.00 | 89.00 | 89.00 | -4.30% | 52,637 |
| Jul 23, 2026 | 93.00 | 96.00 | 89.00 | 93.00 | 93.00 | - | 199,160 |
| Jul 22, 2026 | 90.00 | 96.00 | 90.00 | 93.00 | 93.00 | 3.33% | 301,404 |
| Jul 21, 2026 | 93.00 | 93.00 | 89.00 | 90.00 | 90.00 | -1.10% | 81,447 |
| Jul 20, 2026 | 90.00 | 94.00 | 89.00 | 91.00 | 91.00 | -4.21% | 837,066 |
| Jul 17, 2026 | 93.00 | 95.00 | 89.00 | 95.00 | 95.00 | 2.15% | 218,583 |
| Jul 16, 2026 | 90.00 | 93.00 | 89.00 | 93.00 | 93.00 | 3.33% | 175,734 |
| Jul 15, 2026 | 94.00 | 95.00 | 90.00 | 90.00 | 90.00 | -3.23% | 569,832 |
| Jul 14, 2026 | 89.00 | 95.00 | 89.00 | 93.00 | 93.00 | - | 1,041,675 |
| Jul 13, 2026 | 90.00 | 94.00 | 88.00 | 93.00 | 93.00 | -1.06% | 371,018 |
| Jul 10, 2026 | 92.00 | 96.00 | 90.00 | 94.00 | 94.00 | -2.08% | 1,918,239 |
| Jul 9, 2026 | 91.00 | 96.00 | 91.00 | 96.00 | 96.00 | - | 458,957 |
| Jul 8, 2026 | 97.00 | 97.00 | 91.00 | 96.00 | 96.00 | -1.03% | 379,651 |
| Jul 7, 2026 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 2.11% | 104,597 |
| Jul 6, 2026 | 95.00 | 96.00 | 91.00 | 95.00 | 95.00 | 1.06% | 210,241 |
| Jul 3, 2026 | 91.00 | 94.00 | 91.00 | 94.00 | 94.00 | - | 11,561 |
| Jul 2, 2026 | 91.00 | 95.00 | 91.00 | 94.00 | 94.00 | 4.44% | 127,739 |
| Jul 1, 2026 | 92.00 | 95.00 | 90.00 | 90.00 | 90.00 | -7.22% | 436,677 |
| Jun 30, 2026 | 95.00 | 97.00 | 92.00 | 97.00 | 97.00 | 1.04% | 119,743 |
| Jun 29, 2026 | 92.00 | 96.00 | 92.00 | 96.00 | 96.00 | 4.35% | 78,457 |
| Jun 26, 2026 | 93.00 | 97.00 | 92.00 | 92.00 | 92.00 | -1.08% | 91,572 |
| Jun 25, 2026 | 99.00 | 99.00 | 93.00 | 93.00 | 93.00 | -6.06% | 4,886 |
| Jun 24, 2026 | 94.00 | 99.00 | 94.00 | 99.00 | 99.00 | 1.02% | 358,725 |
| Jun 23, 2026 | 98.00 | 99.00 | 94.00 | 98.00 | 98.00 | -1.01% | 521,255 |
| Jun 22, 2026 | 94.00 | 99.00 | 94.00 | 99.00 | 99.00 | 1.02% | 60,469 |
| Jun 19, 2026 | 95.00 | 98.00 | 94.00 | 98.00 | 98.00 | 3.16% | 553,196 |
| Jun 18, 2026 | 95.00 | 98.00 | 95.00 | 95.00 | 95.00 | -3.06% | 341,269 |
| Jun 17, 2026 | 94.00 | 98.00 | 94.00 | 98.00 | 98.00 | - | 178,695 |
| Jun 15, 2026 | 97.00 | 99.00 | 95.00 | 98.00 | 98.00 | 5.38% | 677,758 |
| Jun 12, 2026 | 94.00 | 97.00 | 92.00 | 93.00 | 93.00 | -5.10% | 459,495 |
| Jun 11, 2026 | 98.00 | 98.00 | 93.00 | 98.00 | 98.00 | - | 889,895 |
| Jun 10, 2026 | 94.00 | 99.00 | 92.00 | 98.00 | 98.00 | -1.01% | 815,123 |
| Jun 9, 2026 | 94.00 | 99.00 | 94.00 | 99.00 | 99.00 | 4.21% | 427,531 |