Nedbank Group Limited (NMSE:NBK)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 276.00
+6.97 (2.59%)
At close: Jan 6, 2026
Nedbank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 276.07 | 276.07 | 274.85 | 274.85 | 274.85 | -0.42% | 4,187 |
| Jan 6, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 2.59% | 1 |
| Jan 5, 2026 | 265.10 | 269.03 | 263.70 | 269.03 | 269.03 | 0.63% | 22,702 |
| Jan 2, 2026 | 267.34 | 267.34 | 267.34 | 267.34 | 267.34 | 0.41% | 1 |
| Dec 31, 2025 | 266.26 | 266.26 | 266.26 | 266.26 | 266.26 | 0.22% | 1 |
| Dec 30, 2025 | 265.68 | 265.68 | 265.68 | 265.68 | 265.68 | -0.14% | 1 |
| Dec 29, 2025 | 265.72 | 266.05 | 265.72 | 266.05 | 266.05 | 0.73% | 44 |
| Dec 24, 2025 | 264.12 | 264.12 | 264.12 | 264.12 | 264.12 | 0.80% | 1 |
| Dec 23, 2025 | 262.03 | 262.03 | 262.03 | 262.03 | 262.03 | 0.69% | 1 |
| Dec 22, 2025 | 256.83 | 260.24 | 256.83 | 260.24 | 260.24 | -0.17% | 646 |
| Dec 19, 2025 | 262.53 | 263.28 | 260.69 | 260.69 | 260.69 | -1.00% | 215,019 |
| Dec 18, 2025 | 264.41 | 264.41 | 263.33 | 263.33 | 263.33 | 0.43% | 3,269 |
| Dec 17, 2025 | 261.92 | 262.20 | 261.92 | 262.20 | 262.20 | 0.95% | 29 |
| Dec 15, 2025 | 260.15 | 260.15 | 259.72 | 259.72 | 259.72 | 0.28% | 1,105 |
| Dec 12, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | -0.37% | 1 |
| Dec 11, 2025 | 259.97 | 259.97 | 259.97 | 259.97 | 259.97 | 1.18% | 1 |
| Dec 10, 2025 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | -0.29% | 1 |
| Dec 9, 2025 | 253.97 | 257.71 | 253.01 | 257.71 | 257.71 | 1.47% | 1,613 |
| Dec 8, 2025 | 256.47 | 256.47 | 253.98 | 253.98 | 253.98 | -1.92% | 2,473 |
| Dec 5, 2025 | 258.95 | 258.95 | 258.95 | 258.95 | 258.95 | -1.15% | 1 |
| Dec 4, 2025 | 258.35 | 262.03 | 258.35 | 261.95 | 261.95 | 1.22% | 3,186 |
| Dec 3, 2025 | 256.85 | 258.79 | 256.85 | 258.79 | 258.79 | 1.02% | 25,762 |
| Dec 2, 2025 | 256.18 | 256.18 | 256.18 | 256.18 | 256.18 | 1.10% | 1 |
| Dec 1, 2025 | 253.39 | 253.39 | 253.39 | 253.39 | 253.39 | -0.89% | 1 |
| Nov 28, 2025 | 256.67 | 256.67 | 254.00 | 255.66 | 255.66 | -1.22% | 151,525 |
| Nov 27, 2025 | 259.84 | 259.84 | 258.82 | 258.82 | 258.82 | -1.63% | 29,807 |
| Nov 26, 2025 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | 0.56% | 20 |
| Nov 25, 2025 | 259.40 | 261.64 | 259.40 | 261.64 | 261.64 | -0.47% | 12,501 |
| Nov 24, 2025 | 262.47 | 262.88 | 260.81 | 262.88 | 262.88 | 0.54% | 25 |
| Nov 21, 2025 | 261.46 | 261.46 | 261.46 | 261.46 | 261.46 | -1.96% | 1 |
| Nov 20, 2025 | 266.68 | 266.68 | 266.68 | 266.68 | 266.68 | 1.51% | 1 |
| Nov 19, 2025 | 261.15 | 262.72 | 261.15 | 262.72 | 262.72 | -0.27% | 229 |
| Nov 18, 2025 | 263.44 | 263.44 | 263.44 | 263.44 | 263.44 | 0.23% | 1 |
| Nov 17, 2025 | 263.91 | 263.91 | 262.83 | 262.83 | 262.83 | 1.38% | 921 |
| Nov 14, 2025 | 259.83 | 259.83 | 259.26 | 259.26 | 259.26 | -0.91% | 25 |
| Nov 13, 2025 | 261.63 | 261.63 | 261.63 | 261.63 | 261.63 | 2.28% | 1 |
| Nov 12, 2025 | 255.81 | 255.81 | 255.81 | 255.81 | 255.81 | 2.41% | 1 |
| Nov 11, 2025 | 252.10 | 252.10 | 251.12 | 249.79 | 249.79 | - | 46,371 |
| Nov 10, 2025 | 249.79 | 249.79 | 249.79 | 249.79 | 249.79 | 1.65% | 1 |
| Nov 7, 2025 | 243.59 | 245.74 | 243.59 | 245.74 | 245.74 | 0.33% | 43 |
| Nov 6, 2025 | 246.05 | 246.05 | 244.92 | 244.92 | 244.92 | 2.25% | 1,983 |
| Nov 5, 2025 | 239.42 | 239.54 | 239.42 | 239.54 | 239.54 | 1.04% | 2,581 |
| Nov 4, 2025 | 234.46 | 237.08 | 234.46 | 237.08 | 237.08 | 0.53% | 106,627 |
| Nov 3, 2025 | 235.53 | 235.82 | 235.53 | 235.82 | 235.82 | -0.14% | 20 |
| Oct 31, 2025 | 236.16 | 236.16 | 236.16 | 236.16 | 236.16 | -0.21% | 1 |
| Oct 30, 2025 | 236.65 | 236.65 | 236.65 | 236.65 | 236.65 | -2.20% | 1 |
| 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 |