Nedbank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	12.32	12.54	12.32	12.51	12.51	0.52%	11,309
Sep 15, 2025	12.55	12.70	12.41	12.44	12.44	-1.35%	67,604
Sep 12, 2025	12.54	12.67	12.52	12.61	12.61	0.04%	208,799
Sep 11, 2025	12.55	12.61	12.48	12.61	12.61	2.73%	242,432
Sep 10, 2025	12.32	12.33	12.27	12.27	12.27	-0.81%	13,163
Sep 9, 2025	12.37	12.38	12.31	12.37	12.37	-0.56%	28,410
Sep 8, 2025	12.29	12.54	12.29	12.44	12.44	1.80%	10,765
Sep 5, 2025	12.28	12.35	12.17	12.22	12.22	-3.09%	30,151
Sep 4, 2025	12.39	12.74	12.37	12.61	12.03	-1.18%	25,732
Sep 3, 2025	12.70	12.80	12.66	12.76	12.18	-0.82%	25,115
Sep 2, 2025	12.89	12.96	12.77	12.87	12.28	-1.34%	12,980
Aug 29, 2025	12.97	13.04	12.87	13.04	12.45	1.21%	8,082
Aug 28, 2025	12.86	12.94	12.86	12.88	12.30	0.81%	9,017
Aug 27, 2025	12.75	13.18	12.59	12.78	12.20	-0.21%	13,115
Aug 26, 2025	12.79	12.86	12.75	12.81	12.22	-1.79%	22,994
Aug 25, 2025	13.16	13.31	13.00	13.04	12.45	-3.16%	8,984
Aug 22, 2025	13.41	13.48	13.41	13.47	12.85	3.66%	4,575
Aug 21, 2025	13.03	13.06	12.94	12.99	12.40	-1.20%	19,296
Aug 20, 2025	13.39	13.39	13.04	13.15	12.55	-0.02%	5,416
Aug 19, 2025	13.25	13.25	13.13	13.15	12.55	-	9,255
Aug 18, 2025	13.16	13.41	13.09	13.15	12.55	-1.20%	21,683
Aug 15, 2025	13.27	13.63	13.22	13.31	12.70	-0.67%	3,858
Aug 14, 2025	13.29	13.45	13.29	13.40	12.79	-1.98%	6,416
Aug 13, 2025	13.54	13.71	13.47	13.67	13.05	2.97%	7,818
Aug 12, 2025	13.14	13.33	13.14	13.28	12.67	1.59%	14,311
Aug 11, 2025	13.06	13.23	13.04	13.07	12.47	0.61%	16,674
Aug 8, 2025	12.97	13.12	12.97	12.99	12.40	-1.75%	14,675
Aug 7, 2025	13.25	13.25	13.13	13.22	12.62	-	32,269
Aug 6, 2025	13.19	13.22	13.19	13.22	12.62	-1.20%	4,012
Aug 5, 2025	13.07	13.49	12.97	13.38	12.77	-4.15%	19,304
Aug 4, 2025	13.75	13.96	13.75	13.96	13.32	2.38%	12,148
Aug 1, 2025	13.64	13.71	13.53	13.64	13.01	-0.09%	21,738
Jul 31, 2025	14.02	14.02	13.65	13.65	13.02	-0.78%	12,146
Jul 30, 2025	13.85	13.85	13.73	13.76	13.13	-0.54%	8,837
Jul 29, 2025	13.77	13.87	13.77	13.83	13.20	1.06%	10,523
Jul 28, 2025	13.57	13.83	13.55	13.69	13.06	1.60%	8,238
Jul 25, 2025	13.44	13.51	13.39	13.47	12.86	-1.61%	9,109
Jul 24, 2025	13.68	13.74	13.61	13.69	13.07	-1.12%	4,566
Jul 23, 2025	13.68	13.88	13.49	13.85	13.21	0.91%	15,435
Jul 22, 2025	13.67	13.72	13.58	13.72	13.09	-0.87%	4,354
Jul 21, 2025	13.70	13.84	13.42	13.84	13.21	-0.68%	8,118
Jul 18, 2025	13.99	13.99	13.91	13.94	13.30	2.16%	5,784
Jul 17, 2025	13.50	13.65	13.50	13.64	13.02	0.07%	18,973
Jul 16, 2025	13.51	13.63	13.48	13.63	13.01	3.73%	17,903
Jul 15, 2025	13.35	13.35	13.14	13.14	12.54	0.11%	12,913
Jul 14, 2025	13.23	13.45	13.09	13.13	12.53	-0.79%	10,316
Jul 11, 2025	13.18	13.23	13.15	13.23	12.63	-3.11%	9,779
Jul 10, 2025	13.18	13.77	13.18	13.66	13.03	0.33%	11,313
Jul 9, 2025	13.60	13.82	13.48	13.61	12.99	-1.02%	15,049
Jul 8, 2025	13.63	13.76	13.63	13.75	13.12	1.74%	15,616