Nedbank Group Limited (JSE:NED)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 27,463
-212 (-0.77%)
At close: Mar 9, 2026
Nedbank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27,354.00 | 28,107.00 | 26,900.00 | 27,463.00 | 27,463.00 | -0.77% | 3,309,558 |
| Mar 6, 2026 | 28,555.00 | 28,684.00 | 27,150.00 | 27,675.00 | 27,675.00 | -3.28% | 3,079,936 |
| Mar 5, 2026 | 29,621.00 | 30,071.00 | 28,323.00 | 28,615.00 | 28,615.00 | -3.52% | 3,160,131 |
| Mar 4, 2026 | 29,600.00 | 29,953.00 | 29,150.00 | 29,660.00 | 29,660.00 | -0.58% | 2,374,165 |
| Mar 3, 2026 | 30,500.00 | 31,262.00 | 29,644.00 | 29,833.00 | 29,833.00 | -3.17% | 2,744,643 |
| Mar 2, 2026 | 31,280.00 | 31,280.00 | 30,280.00 | 30,809.00 | 30,809.00 | -2.19% | 2,140,950 |
| Feb 27, 2026 | 31,448.00 | 31,839.00 | 31,160.00 | 31,500.00 | 31,500.00 | 0.17% | 5,352,408 |
| Feb 26, 2026 | 29,200.00 | 31,822.00 | 29,199.00 | 31,448.00 | 31,448.00 | 8.07% | 4,869,796 |
| Feb 25, 2026 | 28,605.00 | 29,205.00 | 28,605.00 | 29,100.00 | 29,100.00 | - | 1,302,533 |
| Feb 24, 2026 | 28,455.00 | 29,200.00 | 28,414.00 | 29,100.00 | 29,100.00 | 1.83% | 1,324,828 |
| Feb 23, 2026 | 28,300.00 | 28,900.00 | 28,190.00 | 28,576.00 | 28,576.00 | 0.90% | 1,298,266 |
| Feb 20, 2026 | 28,170.00 | 28,712.00 | 28,170.00 | 28,320.00 | 28,320.00 | -0.37% | 1,673,591 |
| Feb 19, 2026 | 28,510.00 | 28,880.00 | 28,317.00 | 28,426.00 | 28,426.00 | -0.70% | 3,585,671 |
| Feb 18, 2026 | 28,246.00 | 28,898.00 | 28,177.00 | 28,625.00 | 28,625.00 | 1.60% | 3,075,166 |
| Feb 17, 2026 | 28,167.00 | 28,363.00 | 28,011.00 | 28,175.00 | 28,175.00 | 0.10% | 755,811 |
| Feb 16, 2026 | 28,181.00 | 28,590.00 | 28,055.00 | 28,147.00 | 28,147.00 | -0.02% | 651,076 |
| Feb 13, 2026 | 27,851.00 | 28,291.00 | 27,774.00 | 28,153.00 | 28,153.00 | 0.12% | 1,580,941 |
| Feb 12, 2026 | 28,023.00 | 28,372.00 | 27,980.00 | 28,119.00 | 28,119.00 | 0.22% | 1,120,774 |
| Feb 11, 2026 | 27,610.00 | 28,133.00 | 27,400.00 | 28,056.00 | 28,056.00 | 0.95% | 1,043,516 |
| Feb 10, 2026 | 27,227.00 | 27,798.00 | 26,762.00 | 27,791.00 | 27,791.00 | 3.22% | 1,463,908 |
| Feb 9, 2026 | 27,500.00 | 27,500.00 | 26,734.00 | 26,925.00 | 26,925.00 | -0.19% | 1,237,059 |
| Feb 6, 2026 | 26,746.00 | 27,202.00 | 26,746.00 | 26,976.00 | 26,976.00 | -0.09% | 1,780,182 |
| Feb 5, 2026 | 26,850.00 | 27,332.00 | 26,561.00 | 27,000.00 | 27,000.00 | - | 1,154,483 |
| Feb 4, 2026 | 26,697.00 | 27,109.00 | 26,559.00 | 27,000.00 | 27,000.00 | -0.37% | 1,143,601 |
| Feb 3, 2026 | 27,049.00 | 27,400.00 | 26,900.00 | 27,100.00 | 27,100.00 | 0.44% | 1,619,878 |
| Feb 2, 2026 | 26,746.00 | 26,983.00 | 26,000.00 | 26,981.00 | 26,981.00 | 1.68% | 1,956,694 |
| Jan 30, 2026 | 26,000.00 | 26,950.00 | 26,000.00 | 26,534.00 | 26,534.00 | 0.89% | 2,908,793 |
| Jan 29, 2026 | 26,490.00 | 26,798.00 | 26,018.00 | 26,300.00 | 26,300.00 | 1.10% | 2,706,182 |
| Jan 28, 2026 | 25,906.00 | 26,238.00 | 25,730.00 | 26,015.00 | 26,015.00 | -0.50% | 2,301,734 |
| Jan 27, 2026 | 26,829.00 | 26,967.00 | 25,799.00 | 26,146.00 | 26,146.00 | -2.31% | 3,896,744 |
| Jan 26, 2026 | 27,000.00 | 27,256.00 | 26,618.00 | 26,764.00 | 26,764.00 | -2.16% | 1,592,365 |
| Jan 23, 2026 | 27,199.00 | 27,750.00 | 26,844.00 | 27,355.00 | 27,355.00 | 0.97% | 1,973,794 |
| Jan 22, 2026 | 27,400.00 | 27,400.00 | 26,402.00 | 27,092.00 | 27,092.00 | -1.21% | 3,394,207 |
| Jan 21, 2026 | 27,500.00 | 27,500.00 | 26,901.00 | 27,424.00 | 27,424.00 | 0.33% | 977,318 |
| Jan 20, 2026 | 27,388.00 | 27,388.00 | 27,005.00 | 27,334.00 | 27,334.00 | 0.06% | 846,643 |
| Jan 19, 2026 | 26,701.00 | 27,382.00 | 26,701.00 | 27,318.00 | 27,318.00 | 0.28% | 668,091 |
| Jan 16, 2026 | 26,700.00 | 27,669.00 | 26,700.00 | 27,242.00 | 27,242.00 | -0.61% | 1,098,954 |
| Jan 15, 2026 | 27,499.00 | 27,513.00 | 27,173.00 | 27,410.00 | 27,410.00 | 1.37% | 1,112,457 |
| Jan 14, 2026 | 27,201.00 | 27,350.00 | 26,530.00 | 27,040.00 | 27,040.00 | -0.64% | 1,510,890 |
| Jan 13, 2026 | 27,543.00 | 27,584.00 | 27,075.00 | 27,214.00 | 27,214.00 | -1.19% | 1,191,801 |
| Jan 12, 2026 | 27,992.00 | 27,992.00 | 27,476.00 | 27,543.00 | 27,543.00 | -0.68% | 733,609 |
| Jan 9, 2026 | 27,650.00 | 27,999.00 | 27,586.00 | 27,732.00 | 27,732.00 | 0.33% | 830,472 |
| Jan 8, 2026 | 27,147.00 | 27,810.00 | 27,147.00 | 27,642.00 | 27,642.00 | 0.57% | 913,973 |
| Jan 7, 2026 | 27,311.00 | 27,698.00 | 27,200.00 | 27,485.00 | 27,485.00 | -0.42% | 1,535,293 |
| Jan 6, 2026 | 26,600.00 | 27,710.00 | 26,600.00 | 27,600.00 | 27,600.00 | 2.59% | 1,882,393 |
| Jan 5, 2026 | 26,837.00 | 26,903.00 | 26,300.00 | 26,903.00 | 26,903.00 | 0.63% | 687,961 |
| Jan 2, 2026 | 26,590.00 | 26,851.00 | 26,258.00 | 26,734.00 | 26,734.00 | 0.41% | 481,086 |
| Dec 31, 2025 | 26,578.00 | 26,659.00 | 26,458.00 | 26,626.00 | 26,626.00 | 0.22% | 177,163 |
| Dec 30, 2025 | 26,650.00 | 26,787.00 | 26,532.00 | 26,568.00 | 26,568.00 | -0.14% | 551,804 |
| Dec 29, 2025 | 26,211.00 | 26,759.00 | 26,211.00 | 26,605.00 | 26,605.00 | 0.73% | 410,934 |
| Dec 24, 2025 | 26,200.00 | 26,573.00 | 26,148.00 | 26,412.00 | 26,412.00 | 0.80% | 249,483 |
| Dec 23, 2025 | 25,806.00 | 26,232.00 | 25,806.00 | 26,203.00 | 26,203.00 | 0.69% | 842,853 |
| Dec 22, 2025 | 26,100.00 | 26,207.00 | 25,604.00 | 26,024.00 | 26,024.00 | -0.17% | 626,666 |
| Dec 19, 2025 | 26,399.00 | 26,548.00 | 25,750.00 | 26,069.00 | 26,069.00 | -1.00% | 3,837,371 |
| Dec 18, 2025 | 26,150.00 | 26,544.00 | 26,076.00 | 26,333.00 | 26,333.00 | 0.43% | 5,059,140 |
| Dec 17, 2025 | 26,020.00 | 26,380.00 | 25,814.00 | 26,220.00 | 26,220.00 | 0.95% | 2,833,119 |
| Dec 15, 2025 | 25,500.00 | 26,262.00 | 25,499.00 | 25,972.00 | 25,972.00 | 0.28% | 1,359,953 |
| Dec 12, 2025 | 26,161.00 | 26,463.00 | 25,848.00 | 25,900.00 | 25,900.00 | -0.37% | 1,202,756 |
| Dec 11, 2025 | 25,412.00 | 26,250.00 | 25,412.00 | 25,997.00 | 25,997.00 | 1.18% | 1,384,757 |
| Dec 10, 2025 | 25,771.00 | 25,843.00 | 25,500.00 | 25,695.00 | 25,695.00 | -0.29% | 1,381,489 |
| Dec 9, 2025 | 25,300.00 | 25,771.00 | 25,247.00 | 25,771.00 | 25,771.00 | 1.47% | 2,136,472 |
| Dec 8, 2025 | 26,000.00 | 26,061.00 | 25,325.00 | 25,398.00 | 25,398.00 | -1.92% | 1,313,966 |
| Dec 5, 2025 | 26,195.00 | 26,381.00 | 25,879.00 | 25,895.00 | 25,895.00 | -1.15% | 1,546,175 |
| Dec 4, 2025 | 25,988.00 | 26,381.00 | 25,164.00 | 26,195.00 | 26,195.00 | 1.22% | 1,686,138 |
| Dec 3, 2025 | 25,201.00 | 25,971.00 | 25,143.00 | 25,879.00 | 25,879.00 | 1.02% | 1,893,774 |
| Dec 2, 2025 | 25,100.00 | 25,882.00 | 25,100.00 | 25,618.00 | 25,618.00 | 1.10% | 1,991,105 |
| Dec 1, 2025 | 25,403.00 | 25,551.00 | 25,027.00 | 25,339.00 | 25,339.00 | -0.89% | 1,962,633 |
| Nov 28, 2025 | 25,880.00 | 25,946.00 | 25,223.00 | 25,566.00 | 25,566.00 | -1.22% | 3,656,604 |
| Nov 27, 2025 | 26,164.00 | 26,500.00 | 25,808.00 | 25,882.00 | 25,882.00 | -1.63% | 1,046,041 |
| Nov 26, 2025 | 26,200.00 | 26,729.00 | 26,180.00 | 26,310.00 | 26,310.00 | 0.56% | 1,398,326 |
| Nov 25, 2025 | 26,344.00 | 26,480.00 | 25,807.00 | 26,164.00 | 26,164.00 | -0.47% | 2,323,816 |
| Nov 24, 2025 | 26,300.00 | 26,480.00 | 26,045.00 | 26,288.00 | 26,288.00 | 0.54% | 4,618,986 |
| Nov 21, 2025 | 26,222.00 | 26,388.00 | 25,907.00 | 26,146.00 | 26,146.00 | -1.96% | 2,769,970 |
| Nov 20, 2025 | 26,190.00 | 26,868.00 | 26,190.00 | 26,668.00 | 26,668.00 | 1.51% | 2,777,301 |
| Nov 19, 2025 | 26,100.00 | 26,499.00 | 26,048.00 | 26,272.00 | 26,272.00 | -0.27% | 1,559,067 |
| Nov 18, 2025 | 26,090.00 | 26,484.00 | 25,839.00 | 26,344.00 | 26,344.00 | 0.23% | 2,461,216 |
| Nov 17, 2025 | 25,858.00 | 26,531.00 | 25,840.00 | 26,283.00 | 26,283.00 | 1.38% | 2,472,457 |
| Nov 14, 2025 | 26,002.00 | 26,182.00 | 25,722.00 | 25,926.00 | 25,926.00 | -0.91% | 2,404,055 |
| Nov 13, 2025 | 25,500.00 | 26,698.00 | 25,483.00 | 26,163.00 | 26,163.00 | 2.28% | 3,363,256 |
| Nov 12, 2025 | 24,803.00 | 25,660.00 | 24,803.00 | 25,581.00 | 25,581.00 | 1.94% | 2,488,583 |
| Nov 11, 2025 | 24,949.00 | 25,294.00 | 24,775.00 | 25,093.00 | 25,093.00 | 0.46% | 3,173,560 |
| Nov 10, 2025 | 24,659.00 | 25,140.00 | 24,659.00 | 24,979.00 | 24,979.00 | 1.65% | 2,432,746 |
| Nov 7, 2025 | 24,492.00 | 24,582.00 | 24,167.00 | 24,574.00 | 24,574.00 | 0.33% | 2,520,240 |
| Nov 6, 2025 | 23,900.00 | 24,732.00 | 23,874.00 | 24,492.00 | 24,492.00 | 2.25% | 2,473,767 |
| Nov 5, 2025 | 23,970.00 | 23,999.00 | 23,212.00 | 23,954.00 | 23,954.00 | 1.04% | 1,303,048 |
| Nov 4, 2025 | 23,505.00 | 23,775.00 | 23,174.00 | 23,708.00 | 23,708.00 | 0.53% | 1,490,546 |
| Nov 3, 2025 | 23,700.00 | 23,992.00 | 23,439.00 | 23,582.00 | 23,582.00 | -0.14% | 1,332,236 |
| Oct 31, 2025 | 23,880.00 | 23,972.00 | 23,447.00 | 23,616.00 | 23,616.00 | -0.21% | 1,380,235 |
| Oct 30, 2025 | 24,500.00 | 24,500.00 | 23,604.00 | 23,665.00 | 23,665.00 | -2.20% | 1,408,702 |
| Oct 29, 2025 | 24,501.00 | 24,501.00 | 24,129.00 | 24,197.00 | 24,197.00 | -0.50% | 1,089,042 |
| Oct 28, 2025 | 23,900.00 | 24,734.00 | 23,900.00 | 24,319.00 | 24,319.00 | 1.54% | 2,189,977 |
| Oct 27, 2025 | 24,125.00 | 24,415.00 | 23,801.00 | 23,950.00 | 23,950.00 | -0.60% | 1,965,849 |
| Oct 24, 2025 | 24,233.00 | 24,430.00 | 24,000.00 | 24,095.00 | 24,095.00 | -0.19% | 1,634,329 |
| Oct 23, 2025 | 24,049.00 | 24,181.00 | 23,679.00 | 24,141.00 | 24,141.00 | 1.29% | 1,815,498 |
| Oct 22, 2025 | 23,321.00 | 24,161.00 | 23,321.00 | 23,834.00 | 23,834.00 | 2.02% | 2,214,589 |
| Oct 21, 2025 | 23,580.00 | 23,673.00 | 23,079.00 | 23,361.00 | 23,361.00 | -0.64% | 2,331,939 |
| Oct 20, 2025 | 23,303.00 | 23,700.00 | 23,290.00 | 23,511.00 | 23,511.00 | 1.75% | 1,887,921 |
| Oct 17, 2025 | 23,050.00 | 23,241.00 | 22,625.00 | 23,107.00 | 23,107.00 | -0.57% | 1,438,668 |
| Oct 16, 2025 | 23,265.00 | 23,588.00 | 23,221.00 | 23,239.00 | 23,239.00 | -0.10% | 1,070,407 |
| Oct 15, 2025 | 23,274.00 | 23,547.00 | 23,171.00 | 23,262.00 | 23,262.00 | 0.39% | 2,412,890 |