Nedbank Group Limited (NDBKY)
OTCMKTS
· Delayed Price · Currency is USD
13.90
+0.07 (0.52%)
Jul 1, 2025, 12:34 PM EDT
Nedbank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 13.80 | 13.86 | 13.80 | 13.86 | - | 0.23% | 356 |
| Jun 30, 2025 | 13.81 | 14.07 | 13.69 | 13.83 | 13.83 | 1.53% | 17,304 |
| Jun 27, 2025 | 13.64 | 13.91 | 13.62 | 13.62 | 13.62 | 0.07% | 21,928 |
| Jun 26, 2025 | 13.60 | 13.73 | 13.40 | 13.61 | 13.61 | -0.51% | 5,681 |
| Jun 25, 2025 | 13.66 | 13.74 | 13.58 | 13.68 | 13.68 | -6.30% | 24,899 |
| Jun 24, 2025 | 14.50 | 14.86 | 14.40 | 14.60 | 14.60 | 5.19% | 6,704 |
| Jun 23, 2025 | 13.54 | 13.88 | 13.54 | 13.88 | 13.88 | 0.47% | 7,666 |
| Jun 20, 2025 | 13.88 | 13.88 | 13.79 | 13.82 | 13.82 | 0.11% | 9,992 |
| Jun 18, 2025 | 14.13 | 14.13 | 13.76 | 13.80 | 13.80 | 0.15% | 15,674 |
| Jun 17, 2025 | 13.90 | 13.96 | 13.78 | 13.78 | 13.78 | -1.50% | 5,551 |
| Jun 16, 2025 | 14.03 | 14.06 | 13.77 | 13.99 | 13.99 | 2.04% | 12,086 |
| Jun 13, 2025 | 13.73 | 13.90 | 13.71 | 13.71 | 13.71 | -3.86% | 6,480 |
| Jun 12, 2025 | 14.22 | 14.35 | 14.22 | 14.26 | 14.26 | 1.21% | 11,608 |
| Jun 11, 2025 | 14.14 | 14.15 | 14.09 | 14.09 | 14.09 | -1.22% | 2,650 |
| Jun 10, 2025 | 14.26 | 14.32 | 14.26 | 14.26 | 14.26 | 0.49% | 4,681 |
| Jun 9, 2025 | 14.17 | 14.46 | 14.08 | 14.20 | 14.20 | -1.49% | 5,618 |
| Jun 6, 2025 | 14.29 | 14.41 | 14.14 | 14.41 | 14.41 | 2.13% | 3,496 |
| Jun 5, 2025 | 14.09 | 14.15 | 14.02 | 14.11 | 14.11 | -1.19% | 2,779 |
| Jun 4, 2025 | 14.27 | 14.31 | 14.18 | 14.28 | 14.28 | -0.66% | 13,943 |
| Jun 3, 2025 | 14.30 | 14.39 | 14.30 | 14.38 | 14.38 | -0.07% | 12,744 |
| Jun 2, 2025 | 14.39 | 14.51 | 14.37 | 14.39 | 14.39 | 0.10% | 23,819 |
| May 30, 2025 | 14.41 | 14.41 | 14.23 | 14.37 | 14.37 | -1.98% | 71,305 |
| May 29, 2025 | 14.63 | 14.66 | 14.60 | 14.66 | 14.66 | 1.52% | 8,647 |
| May 28, 2025 | 14.43 | 14.67 | 14.12 | 14.44 | 14.44 | 0.35% | 45,384 |
| May 27, 2025 | 14.43 | 14.71 | 14.01 | 14.39 | 14.39 | 0.63% | 13,827 |
| May 23, 2025 | 13.97 | 14.30 | 13.97 | 14.30 | 14.30 | 1.92% | 3,258 |
| May 22, 2025 | 14.04 | 14.08 | 14.01 | 14.03 | 14.03 | -1.47% | 4,616 |
| May 21, 2025 | 14.36 | 14.36 | 14.11 | 14.24 | 14.24 | -0.39% | 4,782 |
| May 20, 2025 | 14.28 | 14.34 | 14.27 | 14.30 | 14.30 | -0.04% | 7,458 |
| May 19, 2025 | 14.26 | 14.43 | 14.23 | 14.30 | 14.30 | -0.85% | 39,154 |
| May 16, 2025 | 14.21 | 14.49 | 14.21 | 14.43 | 14.43 | -1.80% | 12,212 |
| May 15, 2025 | 14.45 | 14.82 | 14.39 | 14.69 | 14.69 | 5.38% | 13,079 |
| May 14, 2025 | 14.02 | 14.02 | 13.94 | 13.94 | 13.94 | -1.06% | 5,209 |
| May 13, 2025 | 13.83 | 14.10 | 13.81 | 14.09 | 14.09 | -0.21% | 54,282 |
| May 12, 2025 | 14.02 | 14.14 | 14.02 | 14.12 | 14.12 | 2.15% | 12,365 |
| May 9, 2025 | 13.98 | 13.98 | 13.74 | 13.82 | 13.82 | 1.34% | 34,071 |
| May 8, 2025 | 13.65 | 13.75 | 13.63 | 13.64 | 13.64 | 0.15% | 26,187 |
| May 7, 2025 | 13.64 | 13.93 | 13.35 | 13.62 | 13.62 | 1.72% | 12,023 |
| May 6, 2025 | 13.92 | 13.92 | 13.39 | 13.39 | 13.39 | -3.81% | 43,670 |
| May 5, 2025 | 13.86 | 13.96 | 13.58 | 13.92 | 13.92 | -0.22% | 20,271 |
| May 2, 2025 | 14.01 | 14.01 | 13.89 | 13.95 | 13.95 | 1.49% | 8,465 |
| May 1, 2025 | 13.24 | 13.79 | 13.24 | 13.75 | 13.75 | 0.40% | 11,938 |
| Apr 30, 2025 | 13.55 | 13.69 | 13.27 | 13.69 | 13.69 | -0.44% | 21,363 |
| Apr 29, 2025 | 13.68 | 13.78 | 13.37 | 13.75 | 13.75 | 2.54% | 9,598 |
| Apr 28, 2025 | 13.55 | 13.67 | 13.38 | 13.41 | 13.41 | -0.52% | 9,396 |
| Apr 25, 2025 | 13.27 | 13.48 | 13.27 | 13.48 | 13.48 | 1.43% | 5,607 |
| Apr 24, 2025 | 13.08 | 13.51 | 12.98 | 13.29 | 13.29 | 0.83% | 10,880 |
| Apr 23, 2025 | 13.35 | 13.35 | 13.05 | 13.18 | 13.18 | 1.70% | 16,964 |
| Apr 22, 2025 | 12.95 | 13.07 | 12.58 | 12.96 | 12.96 | 1.33% | 51,285 |
| Apr 21, 2025 | 12.79 | 13.14 | 12.66 | 12.79 | 12.79 | -0.85% | 22,411 |