Nedbank Group Limited (NMSE:NBK)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 270.55
+5.80 (2.19%)
At close: Mar 17, 2026
Nedbank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 263.64 | 270.55 | 263.64 | 270.55 | 270.55 | 2.19% | 14,922 |
| Mar 16, 2026 | 262.70 | 264.75 | 261.96 | 264.75 | 264.75 | 1.45% | 39,734 |
| Mar 13, 2026 | 261.16 | 262.52 | 260.96 | 260.96 | 260.96 | -1.41% | 38,195 |
| Mar 12, 2026 | 264.69 | 264.69 | 264.69 | 264.69 | 264.69 | -3.37% | 1 |
| Mar 11, 2026 | 272.88 | 273.92 | 272.88 | 273.92 | 273.92 | -1.47% | 24 |
| Mar 10, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 1.23% | 1 |
| Mar 9, 2026 | 275.88 | 276.27 | 274.63 | 274.63 | 274.63 | -0.77% | 6,924 |
| Mar 6, 2026 | 282.69 | 282.69 | 276.75 | 276.75 | 276.75 | -3.28% | 1,108 |
| Mar 5, 2026 | 286.15 | 286.15 | 286.15 | 286.15 | 286.15 | -3.52% | 1 |
| Mar 4, 2026 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | -0.58% | 1 |
| Mar 3, 2026 | 298.33 | 298.33 | 298.33 | 298.33 | 298.33 | -3.17% | 1 |
| Mar 2, 2026 | 308.91 | 308.91 | 308.09 | 308.09 | 308.09 | -2.19% | 982 |
| Feb 27, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0.17% | 1 |
| Feb 26, 2026 | 308.81 | 314.48 | 308.81 | 314.48 | 314.48 | 8.07% | 1,027 |
| Feb 25, 2026 | 290.11 | 291.00 | 288.53 | 291.00 | 291.00 | - | 1,501 |
| Feb 24, 2026 | 290.23 | 291.00 | 290.07 | 291.00 | 291.00 | 1.83% | 253 |
| Feb 23, 2026 | 284.96 | 285.97 | 284.67 | 285.76 | 285.76 | 0.90% | 9,153 |
| Feb 20, 2026 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | -0.37% | 1 |
| Feb 19, 2026 | 285.50 | 286.18 | 284.26 | 284.26 | 284.26 | -0.70% | 5,115 |
| Feb 18, 2026 | 286.00 | 286.25 | 286.00 | 286.25 | 286.25 | 1.60% | 538 |
| Feb 17, 2026 | 281.13 | 281.75 | 281.13 | 281.75 | 281.75 | 0.10% | 232 |
| Feb 16, 2026 | 281.47 | 281.47 | 281.47 | 281.47 | 281.47 | -0.02% | 1 |
| Feb 13, 2026 | 281.53 | 281.53 | 281.53 | 281.53 | 281.53 | 0.12% | 1 |
| Feb 12, 2026 | 281.19 | 281.19 | 281.19 | 281.19 | 281.19 | 0.22% | 1 |
| Feb 11, 2026 | 275.16 | 280.56 | 275.16 | 280.56 | 280.56 | 0.95% | 8,312 |
| Feb 10, 2026 | 270.04 | 277.91 | 270.04 | 277.91 | 277.91 | 3.22% | 513 |
| Feb 9, 2026 | 269.86 | 269.86 | 268.11 | 269.25 | 269.25 | -0.19% | 67,236 |
| Feb 6, 2026 | 269.93 | 269.93 | 269.76 | 269.76 | 269.76 | -0.09% | 1,217 |
| Feb 5, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 1 |
| Feb 4, 2026 | 268.81 | 270.00 | 268.79 | 270.00 | 270.00 | -0.37% | 237 |
| Feb 3, 2026 | 271.39 | 272.92 | 271.00 | 271.00 | 271.00 | 0.44% | 12,564 |
| Feb 2, 2026 | 267.02 | 269.81 | 267.02 | 269.81 | 269.81 | 1.68% | 3,112 |
| Jan 30, 2026 | 267.04 | 267.04 | 265.34 | 265.34 | 265.34 | 0.89% | 18 |
| Jan 29, 2026 | 265.06 | 265.06 | 263.00 | 263.00 | 263.00 | 1.10% | 349 |
| Jan 28, 2026 | 258.27 | 260.15 | 258.27 | 260.15 | 260.15 | -0.50% | 112,653 |
| Jan 27, 2026 | 259.95 | 263.08 | 259.95 | 261.46 | 261.46 | -2.31% | 121,340 |
| Jan 26, 2026 | 266.68 | 267.64 | 266.68 | 267.64 | 267.64 | -2.16% | 1,111 |
| Jan 23, 2026 | 271.92 | 273.55 | 271.50 | 273.55 | 273.55 | 0.97% | 1,179 |
| Jan 22, 2026 | 270.92 | 270.92 | 270.92 | 270.92 | 270.92 | -1.21% | 1 |
| Jan 21, 2026 | 274.24 | 274.24 | 274.24 | 274.24 | 274.24 | 0.33% | 1 |
| Jan 20, 2026 | 273.34 | 273.34 | 273.34 | 273.34 | 273.34 | 0.06% | 1 |
| Jan 19, 2026 | 272.89 | 273.18 | 272.89 | 273.18 | 273.18 | 0.28% | 227 |
| Jan 16, 2026 | 274.90 | 274.90 | 272.42 | 272.42 | 272.42 | -0.61% | 4,204 |
| Jan 15, 2026 | 274.34 | 274.34 | 272.64 | 274.10 | 274.10 | 1.37% | 5,990 |
| Jan 14, 2026 | 271.96 | 271.96 | 267.60 | 270.40 | 270.40 | -0.64% | 20,074 |
| Jan 13, 2026 | 272.14 | 272.14 | 272.14 | 272.14 | 272.14 | -1.19% | 1 |
| Jan 12, 2026 | 276.48 | 276.48 | 275.43 | 275.43 | 275.43 | -0.68% | 699 |
| Jan 9, 2026 | 277.32 | 277.32 | 277.32 | 277.32 | 277.32 | 0.33% | 1 |
| Jan 8, 2026 | 274.55 | 276.42 | 274.55 | 276.42 | 276.42 | 0.57% | 4,651 |
| Jan 7, 2026 | 276.07 | 276.07 | 274.85 | 274.85 | 274.85 | -0.42% | 4,187 |