Nedbank Group Limited (NMSE:NBK)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 229.53
+2.56 (1.13%)
At close: Oct 6, 2025
Nedbank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 231.65 | 231.65 | 231.65 | 231.65 | 221.09 | 0.29% | 1 |
| Aug 18, 2025 | 230.16 | 230.98 | 230.16 | 230.98 | 220.45 | -0.61% | 636 |
| Aug 15, 2025 | 232.06 | 232.39 | 232.06 | 232.39 | 221.80 | -1.05% | 98,060 |
| Aug 14, 2025 | 234.86 | 234.86 | 234.86 | 234.86 | 224.15 | -1.21% | 1 |
| Aug 13, 2025 | 237.09 | 237.73 | 237.09 | 237.73 | 226.89 | 2.33% | 34 |
| Aug 12, 2025 | 231.36 | 232.32 | 230.35 | 232.32 | 221.73 | 1.00% | 1,198 |
| Aug 11, 2025 | 230.01 | 230.01 | 230.01 | 230.01 | 219.52 | 0.25% | 1 |
| Aug 8, 2025 | 230.94 | 230.94 | 229.43 | 229.43 | 218.97 | -1.15% | 9,972 |
| Aug 7, 2025 | 232.97 | 232.97 | 232.11 | 232.11 | 221.53 | -0.53% | 86,727 |
| Aug 6, 2025 | 233.23 | 233.34 | 233.23 | 233.34 | 222.70 | -0.56% | 525 |
| Aug 5, 2025 | 234.97 | 234.97 | 234.65 | 234.65 | 223.95 | -5.46% | 133 |
| Aug 4, 2025 | 248.20 | 248.20 | 248.20 | 248.20 | 236.89 | 1.38% | 1 |
| Aug 1, 2025 | 244.81 | 244.81 | 244.81 | 244.81 | 233.65 | -1.51% | 1 |
| Jul 31, 2025 | 248.57 | 248.57 | 248.57 | 248.57 | 237.24 | 1.08% | 1 |
| Jul 30, 2025 | 246.54 | 246.54 | 245.92 | 245.92 | 234.71 | 0.01% | 47,685 |