Nedbank Group Limited (NMSE:NBK)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 216.99
+2.93 (1.37%)
At close: Sep 11, 2025
Nedbank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 245.89 | 245.89 | 245.89 | 245.89 | 234.68 | 1.57% | 1 |
| Jul 28, 2025 | 241.57 | 242.10 | 241.56 | 242.10 | 231.06 | 2.13% | 1,175 |
| Jul 25, 2025 | 237.04 | 237.04 | 237.04 | 237.04 | 226.23 | -2.05% | 1 |
| Jul 24, 2025 | 239.27 | 242.00 | 239.27 | 242.00 | 230.97 | 0.50% | 167 |
| Jul 23, 2025 | 240.80 | 240.80 | 240.80 | 240.80 | 229.82 | 0.75% | 1 |
| Jul 22, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 228.11 | -1.11% | 1 |
| Jul 21, 2025 | 243.39 | 243.71 | 241.69 | 241.69 | 230.67 | -1.62% | 1,262 |
| Jul 18, 2025 | 243.99 | 245.66 | 243.99 | 245.66 | 234.46 | 1.66% | 261 |
| Jul 17, 2025 | 240.45 | 241.66 | 240.45 | 241.66 | 230.64 | 0.50% | 49,005 |
| Jul 16, 2025 | 234.33 | 240.45 | 234.33 | 240.45 | 229.49 | 1.89% | 2,501 |
| Jul 15, 2025 | 235.43 | 236.00 | 235.43 | 236.00 | 225.24 | 0.84% | 546 |
| Jul 14, 2025 | 235.20 | 235.20 | 234.04 | 234.04 | 223.37 | -0.37% | 4,570 |
| Jul 11, 2025 | 234.92 | 234.92 | 234.92 | 234.92 | 224.21 | -2.75% | 1 |
| Jul 10, 2025 | 239.85 | 241.57 | 239.85 | 241.57 | 230.56 | 0.65% | 83,334 |
| Jul 9, 2025 | 242.19 | 242.19 | 240.00 | 240.00 | 229.06 | -1.14% | 2,390 |
| Jul 8, 2025 | 240.25 | 242.76 | 240.25 | 242.76 | 231.69 | 0.90% | 63,452 |
| Jul 7, 2025 | 243.49 | 243.50 | 240.59 | 240.59 | 229.62 | -1.15% | 100,666 |