Nutun Limited (JSE:NTU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 113.00
-1.00 (-0.88%)
May 8, 2026, 5:00 PM SAST
Nutun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |