Tadvest Limited (NMSE:TAD)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 16.70
+0.22 (1.33%)
At close: Aug 1, 2025
Tadvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.33% | 1 |
| Jul 31, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.42% | 1 |
| Jul 30, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.43% | 1 |
| Jul 29, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.49% | 1 |
| Jul 28, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.68% | 1 |
| Jul 25, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.69% | 1 |
| Jul 24, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.38% | 1 |
| Jul 23, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.56% | 1 |
| Jul 22, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.50% | 1 |
| Jul 21, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.19% | 1 |
| Jul 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.98% | 1 |
| Jul 17, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.37% | 1 |
| Jul 16, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.80% | 1 |
| Jul 15, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.55% | 1 |
| Jul 14, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.25% | 1 |
| Jul 11, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.62% | 1 |
| Jul 10, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.62% | 1 |
| Jul 9, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.37% | 1 |
| Jul 8, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.12% | 1 |
| Jul 7, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.87% | 1 |
| Jul 4, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.56% | 1 |
| Jul 3, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.93% | 1 |
| Jul 2, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.56% | 1 |
| Jul 1, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -1.24% | 1 |
| Jun 30, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.67% | 1 |
| Jun 27, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.31% | 1 |
| Jun 26, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.37% | 1 |
| Jun 25, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.44% | 1 |
| Jun 24, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -2.13% | 1 |
| Jun 23, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.06% | 1 |
| Jun 20, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - | 1 |
| Jun 19, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.06% | 1 |
| Jun 18, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1.42% | 1 |
| Jun 17, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.80% | 1 |
| Jun 13, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.25% | 1 |
| Jun 12, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.93% | 1 |
| Jun 11, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.06% | 1 |
| Jun 10, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - | 1 |
| Jun 9, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.19% | 1 |
| Jun 6, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.06% | 1 |
| Jun 5, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.31% | 1 |
| Jun 4, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.18% | 1 |
| Jun 3, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.25% | 1 |
| Jun 2, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.18% | 1 |
| May 30, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.06% | 1 |
| May 29, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.06% | 1 |
| May 28, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - | 1 |
| May 27, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.06% | 1 |
| May 26, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.12% | 1 |
| May 23, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.67% | 1 |