Nedbank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	13.19	13.22	13.19	13.22	13.22	-1.20%	4,012
Aug 5, 2025	13.07	13.49	12.97	13.38	13.38	-4.15%	19,304
Aug 4, 2025	13.75	13.96	13.75	13.96	13.96	2.38%	12,148
Aug 1, 2025	13.64	13.71	13.53	13.64	13.64	-0.09%	21,738
Jul 31, 2025	14.02	14.02	13.65	13.65	13.65	-0.78%	12,146
Jul 30, 2025	13.85	13.85	13.73	13.76	13.76	-0.54%	8,837
Jul 29, 2025	13.77	13.87	13.77	13.83	13.83	1.06%	10,523
Jul 28, 2025	13.57	13.83	13.55	13.69	13.69	1.60%	8,238
Jul 25, 2025	13.44	13.51	13.39	13.47	13.47	-1.61%	9,109
Jul 24, 2025	13.68	13.74	13.61	13.69	13.69	-1.12%	4,566
Jul 23, 2025	13.68	13.88	13.49	13.85	13.85	0.91%	15,435
Jul 22, 2025	13.67	13.72	13.58	13.72	13.72	-0.87%	4,354
Jul 21, 2025	13.70	13.84	13.42	13.84	13.84	-0.68%	8,118
Jul 18, 2025	13.99	13.99	13.91	13.94	13.94	2.16%	5,784
Jul 17, 2025	13.50	13.65	13.50	13.64	13.64	0.07%	18,973
Jul 16, 2025	13.51	13.63	13.48	13.63	13.63	3.73%	17,903
Jul 15, 2025	13.35	13.35	13.14	13.14	13.14	0.11%	12,913
Jul 14, 2025	13.23	13.45	13.09	13.13	13.13	-0.79%	10,316
Jul 11, 2025	13.18	13.23	13.15	13.23	13.23	-3.11%	9,779
Jul 10, 2025	13.18	13.77	13.18	13.66	13.66	0.33%	11,313
Jul 9, 2025	13.60	13.82	13.48	13.61	13.61	-1.02%	15,049
Jul 8, 2025	13.63	13.76	13.63	13.75	13.75	1.74%	15,616
Jul 7, 2025	13.92	14.00	13.47	13.52	13.52	-3.94%	11,208
Jul 3, 2025	14.09	14.19	14.07	14.07	14.07	1.81%	5,697
Jul 2, 2025	13.64	13.84	13.38	13.82	13.82	-0.79%	9,450
Jul 1, 2025	13.80	13.99	13.80	13.93	13.93	0.74%	14,491
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