Nedbank Group Limited (NMSE:NBK)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 241.97
-1.22 (-0.50%)
At close: Oct 29, 2025
Nedbank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 241.97 | 241.97 | 241.97 | 241.97 | 241.97 | -0.50% | 1 |
| Oct 28, 2025 | 245.08 | 245.08 | 243.19 | 243.19 | 243.19 | 1.54% | 5,321 |
| Oct 27, 2025 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | -0.60% | 1 |
| Oct 24, 2025 | 240.95 | 240.95 | 240.95 | 240.95 | 240.95 | -0.19% | 3,921 |
| Oct 23, 2025 | 240.12 | 241.41 | 240.12 | 241.41 | 241.41 | 1.29% | 3,301 |
| Oct 22, 2025 | 238.34 | 238.34 | 238.34 | 238.34 | 238.34 | 2.02% | 1 |
| Oct 21, 2025 | 232.34 | 233.61 | 232.34 | 233.61 | 233.61 | -0.64% | 2,478 |
| Oct 20, 2025 | 235.11 | 235.11 | 235.11 | 235.11 | 235.11 | 1.75% | 1 |
| Oct 17, 2025 | 228.54 | 231.07 | 228.54 | 231.07 | 231.07 | -0.57% | 292 |
| Oct 16, 2025 | 235.04 | 235.04 | 232.39 | 232.39 | 232.39 | -0.10% | 965 |
| Oct 15, 2025 | 232.62 | 232.62 | 232.62 | 232.62 | 232.62 | 0.39% | 1 |
| Oct 14, 2025 | 231.71 | 231.71 | 231.71 | 231.71 | 231.71 | -1.15% | 1 |
| Oct 13, 2025 | 233.90 | 234.41 | 233.90 | 234.41 | 234.41 | 0.04% | 11,097 |
| Oct 10, 2025 | 237.11 | 237.11 | 234.31 | 234.31 | 234.31 | 0.44% | 382,373 |
| Oct 9, 2025 | 233.15 | 233.29 | 233.15 | 233.29 | 233.29 | 0.58% | 1,978 |
| Oct 8, 2025 | 231.30 | 231.94 | 231.30 | 231.94 | 231.94 | 1.97% | 17,303 |
| Oct 7, 2025 | 228.86 | 228.86 | 227.46 | 227.46 | 227.46 | -0.90% | 10,181 |
| Oct 6, 2025 | 226.76 | 230.52 | 226.60 | 229.53 | 229.53 | 1.13% | 82,978 |
| Oct 3, 2025 | 226.97 | 226.97 | 226.97 | 226.97 | 226.97 | 3.46% | 1 |
| Oct 2, 2025 | 220.12 | 220.12 | 219.37 | 219.37 | 219.37 | 0.93% | 67,386 |
| Oct 1, 2025 | 217.34 | 217.34 | 217.34 | 217.34 | 217.34 | 1.80% | 1 |
| Sep 30, 2025 | 213.39 | 214.29 | 213.39 | 213.50 | 213.50 | 1.02% | 505 |
| Sep 29, 2025 | 210.65 | 211.35 | 210.65 | 211.35 | 211.35 | 0.19% | 258 |
| Sep 26, 2025 | 210.94 | 210.94 | 210.94 | 210.94 | 210.94 | 1.25% | 1 |
| Sep 25, 2025 | 208.19 | 208.33 | 208.19 | 208.33 | 208.33 | -2.14% | 95,564 |
| Sep 23, 2025 | 210.90 | 212.89 | 210.90 | 212.89 | 212.89 | 0.94% | 38,690 |
| Sep 22, 2025 | 210.26 | 212.96 | 210.26 | 210.90 | 210.90 | -1.57% | 1,586 |
| Sep 19, 2025 | 215.67 | 215.67 | 214.26 | 214.26 | 214.26 | -1.36% | 315,859 |
| Sep 18, 2025 | 217.08 | 217.22 | 217.08 | 217.22 | 217.22 | 1.15% | 13,929 |
| Sep 17, 2025 | 214.75 | 214.75 | 214.75 | 214.75 | 214.75 | -0.51% | 1 |
| Sep 16, 2025 | 215.84 | 215.84 | 215.84 | 215.84 | 215.84 | 0.27% | 1 |
| Sep 15, 2025 | 216.73 | 216.75 | 215.26 | 215.26 | 215.26 | -0.80% | 2,305 |
| Sep 12, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | 1 |
| Sep 11, 2025 | 215.16 | 216.99 | 215.16 | 216.99 | 216.99 | 1.37% | 196 |
| Sep 10, 2025 | 214.06 | 214.06 | 214.06 | 214.06 | 214.06 | -0.36% | 1 |
| Sep 9, 2025 | 215.34 | 215.34 | 214.83 | 214.83 | 214.83 | -0.07% | 4,280 |
| Sep 8, 2025 | 214.30 | 214.99 | 213.83 | 214.99 | 214.99 | 1.17% | 34,189 |
| Sep 5, 2025 | 211.53 | 213.86 | 211.53 | 212.51 | 212.51 | 0.84% | 2,747 |
| Sep 4, 2025 | 210.42 | 211.74 | 210.42 | 210.74 | 210.74 | -0.87% | 22,832 |
| Sep 3, 2025 | 212.58 | 212.58 | 212.58 | 212.58 | 212.58 | -5.73% | 1 |
| Sep 2, 2025 | 225.50 | 225.50 | 225.50 | 225.50 | 215.22 | -0.21% | 1 |
| Sep 1, 2025 | 225.38 | 225.98 | 225.38 | 225.98 | 215.68 | -0.19% | 29 |
| Aug 29, 2025 | 226.42 | 226.42 | 226.42 | 226.42 | 216.10 | -0.16% | 1 |
| Aug 28, 2025 | 226.78 | 226.78 | 226.78 | 226.78 | 216.44 | 1.07% | 1 |
| Aug 27, 2025 | 224.86 | 224.86 | 222.77 | 224.38 | 214.15 | 0.17% | 8,682 |
| Aug 26, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 213.79 | -1.50% | 1 |
| Aug 25, 2025 | 227.42 | 227.42 | 227.42 | 227.42 | 217.05 | -2.47% | 1 |
| Aug 22, 2025 | 233.18 | 233.18 | 233.18 | 233.18 | 222.55 | 1.68% | 1 |
| Aug 21, 2025 | 229.32 | 229.32 | 229.32 | 229.32 | 218.87 | -0.03% | 1 |
| Aug 20, 2025 | 231.72 | 231.72 | 229.39 | 229.39 | 218.93 | -0.98% | 372 |