Tadvest Limited (NMSE:TAD)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 14.48
-0.06 (-0.41%)
At close: Feb 25, 2026
Tadvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.41% | 1 |
| Feb 24, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - | 1 |
| Feb 23, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.82% | 1 |
| Feb 20, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.27% | 1 |
| Feb 19, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.10% | 1 |
| Feb 18, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.27% | 1 |
| Feb 17, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.62% | 1 |
| Feb 16, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.69% | 1 |
| Feb 13, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.83% | 1 |
| Feb 12, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.28% | 1 |
| Feb 11, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.35% | 1 |
| Feb 10, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.55% | 1 |
| Feb 9, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.88% | 1 |
| Feb 6, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - | 1 |
| Feb 5, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.03% | 1 |
| Feb 4, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.14% | 1 |
| Feb 3, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.75% | 1 |
| Feb 2, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.62% | 1 |
| Jan 30, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 1.96% | 1 |
| Jan 29, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.11% | 1 |
| Jan 28, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.89% | 1 |
| Jan 27, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.14% | 1 |
| Jan 26, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.82% | 1 |
| Jan 23, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.34% | 1 |
| Jan 22, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.87% | 1 |
| Jan 21, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.67% | 1 |
| Jan 20, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.07% | 1 |
| Jan 19, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.47% | 1 |
| Jan 16, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.07% | 1 |
| Jan 15, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.27% | 1 |
| Jan 14, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.40% | 1 |
| Jan 13, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.13% | 1 |
| Jan 12, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.86% | 1 |
| Jan 9, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.33% | 1 |
| Jan 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.27% | 1 |
| Jan 7, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.61% | 1 |
| Jan 6, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.80% | 1 |
| Jan 5, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.27% | 1 |
| Jan 2, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.60% | 1 |
| Dec 31, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.33% | 1 |
| Dec 30, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.13% | 1 |
| Dec 29, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.20% | 1 |
| Dec 24, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.07% | 1 |
| Dec 23, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.20% | 1 |
| Dec 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.46% | 1 |
| Dec 19, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.07% | 1 |
| Dec 18, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - | 1 |
| Dec 17, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.33% | 1 |
| Dec 15, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.13% | 1 |
| Dec 12, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.45% | 1 |