Nedbank Group Limited (NMSE:NBK)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 229.39
-2.26 (-0.98%)
At close: Aug 20, 2025
Nedbank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 233.18 | 233.18 | 233.18 | 233.18 | 233.18 | 1.68% | 1 |
| Aug 21, 2025 | 229.32 | 229.32 | 229.32 | 229.32 | 229.32 | -0.03% | 1 |
| Aug 20, 2025 | 231.72 | 231.72 | 229.39 | 229.39 | 229.39 | -0.98% | 372 |
| Aug 19, 2025 | 231.65 | 231.65 | 231.65 | 231.65 | 231.65 | 0.29% | 1 |
| Aug 18, 2025 | 230.16 | 230.98 | 230.16 | 230.98 | 230.98 | -0.61% | 636 |
| Aug 15, 2025 | 232.06 | 232.39 | 232.06 | 232.39 | 232.39 | -1.05% | 98,060 |
| Aug 14, 2025 | 234.86 | 234.86 | 234.86 | 234.86 | 234.86 | -1.21% | 1 |
| Aug 13, 2025 | 237.09 | 237.73 | 237.09 | 237.73 | 237.73 | 2.33% | 34 |
| Aug 12, 2025 | 231.36 | 232.32 | 230.35 | 232.32 | 232.32 | 1.00% | 1,198 |
| Aug 11, 2025 | 230.01 | 230.01 | 230.01 | 230.01 | 230.01 | 0.25% | 1 |
| Aug 8, 2025 | 230.94 | 230.94 | 229.43 | 229.43 | 229.43 | -1.15% | 9,972 |
| Aug 7, 2025 | 232.97 | 232.97 | 232.11 | 232.11 | 232.11 | -0.53% | 86,727 |
| Aug 6, 2025 | 233.23 | 233.34 | 233.23 | 233.34 | 233.34 | -0.56% | 525 |
| Aug 5, 2025 | 234.97 | 234.97 | 234.65 | 234.65 | 234.65 | -5.46% | 133 |
| Aug 4, 2025 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | 1.38% | 1 |
| Aug 1, 2025 | 244.81 | 244.81 | 244.81 | 244.81 | 244.81 | -1.51% | 1 |
| Jul 31, 2025 | 248.57 | 248.57 | 248.57 | 248.57 | 248.57 | 1.08% | 1 |
| Jul 30, 2025 | 246.54 | 246.54 | 245.92 | 245.92 | 245.92 | 0.01% | 47,685 |
| Jul 29, 2025 | 245.89 | 245.89 | 245.89 | 245.89 | 245.89 | 1.57% | 1 |
| Jul 28, 2025 | 241.57 | 242.10 | 241.56 | 242.10 | 242.10 | 2.13% | 1,175 |
| Jul 25, 2025 | 237.04 | 237.04 | 237.04 | 237.04 | 237.04 | -2.05% | 1 |
| Jul 24, 2025 | 239.27 | 242.00 | 239.27 | 242.00 | 242.00 | 0.50% | 167 |
| Jul 23, 2025 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | 0.75% | 1 |
| Jul 22, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | -1.11% | 1 |
| Jul 21, 2025 | 243.39 | 243.71 | 241.69 | 241.69 | 241.69 | -1.62% | 1,262 |
| Jul 18, 2025 | 243.99 | 245.66 | 243.99 | 245.66 | 245.66 | 1.66% | 261 |
| Jul 17, 2025 | 240.45 | 241.66 | 240.45 | 241.66 | 241.66 | 0.50% | 49,005 |
| Jul 16, 2025 | 234.33 | 240.45 | 234.33 | 240.45 | 240.45 | 1.89% | 2,501 |
| Jul 15, 2025 | 235.43 | 236.00 | 235.43 | 236.00 | 236.00 | 0.84% | 546 |
| Jul 14, 2025 | 235.20 | 235.20 | 234.04 | 234.04 | 234.04 | -0.37% | 4,570 |
| Jul 11, 2025 | 234.92 | 234.92 | 234.92 | 234.92 | 234.92 | -2.75% | 1 |
| Jul 10, 2025 | 239.85 | 241.57 | 239.85 | 241.57 | 241.57 | 0.65% | 83,334 |
| Jul 9, 2025 | 242.19 | 242.19 | 240.00 | 240.00 | 240.00 | -1.14% | 2,390 |
| Jul 8, 2025 | 240.25 | 242.76 | 240.25 | 242.76 | 242.76 | 0.90% | 63,452 |
| Jul 7, 2025 | 243.49 | 243.50 | 240.59 | 240.59 | 240.59 | -1.15% | 100,666 |
| Jul 4, 2025 | 243.64 | 243.64 | 243.10 | 243.40 | 243.40 | -0.66% | 1,882 |
| Jul 3, 2025 | 245.02 | 245.72 | 245.02 | 245.02 | 245.02 | 1.55% | 9,001 |
| Jul 2, 2025 | 242.26 | 242.26 | 239.76 | 241.27 | 241.27 | -1.21% | 75,464 |
| Jul 1, 2025 | 244.22 | 244.23 | 242.91 | 244.23 | 244.23 | 0.49% | 7,670 |
| Jun 30, 2025 | 243.58 | 243.58 | 243.05 | 243.05 | 243.05 | 0.33% | 6,385 |
| Jun 27, 2025 | 241.77 | 242.26 | 241.77 | 242.26 | 242.26 | 1.58% | 996 |
| Jun 26, 2025 | 238.89 | 239.26 | 238.50 | 238.50 | 238.50 | -1.46% | 51,680 |
| Jun 25, 2025 | 242.68 | 242.68 | 242.04 | 242.04 | 242.04 | -6.49% | 1,653 |
| Jun 24, 2025 | 257.38 | 258.85 | 256.99 | 258.85 | 258.85 | 5.10% | 8,396 |
| Jun 23, 2025 | 245.36 | 246.30 | 245.36 | 246.30 | 246.30 | -0.71% | 502 |
| Jun 20, 2025 | 248.37 | 248.37 | 248.07 | 248.07 | 248.07 | -0.09% | 179,844 |
| Jun 19, 2025 | 244.85 | 248.29 | 244.85 | 248.29 | 248.29 | 0.34% | 507,803 |
| Jun 18, 2025 | 247.44 | 247.44 | 247.44 | 247.44 | 247.44 | 0.32% | 1 |
| Jun 17, 2025 | 246.65 | 246.65 | 246.65 | 246.65 | 246.65 | 0.51% | 1 |
| Jun 13, 2025 | 248.74 | 248.74 | 245.39 | 245.39 | 245.39 | -2.88% | 135,082 |