Nedbank Group Limited (JSE:NED)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 25,895
-300 (-1.15%)
At close: Dec 5, 2025
Nedbank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 23,050.00 | 23,387.00 | 23,050.00 | 23,171.00 | 23,171.00 | -1.15% | 1,330,067 |
| Oct 13, 2025 | 23,480.00 | 23,499.00 | 22,981.00 | 23,441.00 | 23,441.00 | 0.04% | 1,095,141 |
| Oct 10, 2025 | 23,395.00 | 23,900.00 | 23,330.00 | 23,431.00 | 23,431.00 | 0.44% | 1,905,914 |
| Oct 9, 2025 | 23,000.00 | 23,558.00 | 23,000.00 | 23,329.00 | 23,329.00 | 0.58% | 1,977,624 |
| Oct 8, 2025 | 22,800.00 | 23,229.00 | 22,504.00 | 23,194.00 | 23,194.00 | 1.97% | 1,841,471 |
| Oct 7, 2025 | 23,000.00 | 23,000.00 | 22,724.00 | 22,746.00 | 22,746.00 | -0.90% | 2,013,123 |
| Oct 6, 2025 | 22,751.00 | 23,190.00 | 22,473.00 | 22,953.00 | 22,953.00 | 1.13% | 2,422,746 |
| Oct 3, 2025 | 21,937.00 | 22,798.00 | 21,937.00 | 22,697.00 | 22,697.00 | 3.46% | 3,011,202 |
| Oct 2, 2025 | 21,734.00 | 22,133.00 | 21,700.00 | 21,937.00 | 21,937.00 | 0.93% | 1,853,000 |
| Oct 1, 2025 | 21,310.00 | 21,838.00 | 21,310.00 | 21,734.00 | 21,734.00 | 1.80% | 1,906,100 |
| Sep 30, 2025 | 21,030.00 | 21,479.00 | 20,950.00 | 21,350.00 | 21,350.00 | 1.02% | 2,437,066 |
| Sep 29, 2025 | 21,300.00 | 21,300.00 | 20,801.00 | 21,135.00 | 21,135.00 | 0.19% | 1,471,930 |
| Sep 26, 2025 | 20,950.00 | 21,275.00 | 20,606.00 | 21,094.00 | 21,094.00 | 1.25% | 2,118,978 |
| Sep 25, 2025 | 21,375.00 | 21,375.00 | 20,717.00 | 20,833.00 | 20,833.00 | -2.14% | 2,783,380 |
| Sep 23, 2025 | 21,300.00 | 21,337.00 | 20,940.00 | 21,289.00 | 21,289.00 | 0.94% | 1,069,059 |
| Sep 22, 2025 | 21,426.00 | 21,459.00 | 20,939.00 | 21,090.00 | 21,090.00 | -1.57% | 1,856,519 |
| Sep 19, 2025 | 21,665.00 | 21,822.00 | 21,332.00 | 21,426.00 | 21,426.00 | -1.36% | 3,022,441 |
| Sep 18, 2025 | 21,475.00 | 21,855.00 | 21,424.00 | 21,722.00 | 21,722.00 | 1.15% | 3,100,998 |
| Sep 17, 2025 | 21,678.00 | 21,678.00 | 21,336.00 | 21,475.00 | 21,475.00 | -0.51% | 1,784,573 |
| Sep 16, 2025 | 21,600.00 | 21,750.00 | 21,417.00 | 21,584.00 | 21,584.00 | 0.27% | 1,850,366 |
| Sep 15, 2025 | 21,870.00 | 21,909.00 | 21,525.00 | 21,526.00 | 21,526.00 | -0.80% | 1,177,504 |
| Sep 12, 2025 | 21,782.00 | 22,087.00 | 21,460.00 | 21,700.00 | 21,700.00 | - | 2,186,827 |
| Sep 11, 2025 | 21,600.00 | 21,744.00 | 21,222.00 | 21,699.00 | 21,699.00 | 1.37% | 1,079,288 |
| Sep 10, 2025 | 21,500.00 | 21,637.00 | 21,295.00 | 21,406.00 | 21,406.00 | -0.36% | 988,493 |
| Sep 9, 2025 | 21,550.00 | 21,724.00 | 21,430.00 | 21,483.00 | 21,483.00 | -0.07% | 1,379,805 |
| Sep 8, 2025 | 21,450.00 | 21,539.00 | 21,255.00 | 21,499.00 | 21,499.00 | 1.17% | 3,129,619 |
| Sep 5, 2025 | 21,074.00 | 21,566.00 | 21,054.00 | 21,251.00 | 21,251.00 | 0.84% | 1,326,222 |
| Sep 4, 2025 | 21,445.00 | 21,562.00 | 21,009.00 | 21,074.00 | 21,074.00 | -0.87% | 1,682,289 |
| Sep 3, 2025 | 21,773.00 | 21,879.00 | 21,120.00 | 21,258.00 | 21,258.00 | -5.73% | 1,908,792 |
| Sep 2, 2025 | 22,800.00 | 22,840.00 | 22,441.00 | 22,550.00 | 21,522.00 | -0.21% | 2,993,564 |
| Sep 1, 2025 | 22,889.00 | 22,889.00 | 22,476.00 | 22,598.00 | 21,567.81 | -0.19% | 1,388,221 |
| Aug 29, 2025 | 22,850.00 | 22,881.00 | 22,553.00 | 22,642.00 | 21,609.81 | -0.16% | 1,255,048 |
| Aug 28, 2025 | 22,500.00 | 22,820.00 | 22,500.00 | 22,678.00 | 21,644.16 | 1.07% | 1,145,922 |
| Aug 27, 2025 | 22,600.00 | 22,670.00 | 22,191.00 | 22,438.00 | 21,415.11 | 0.17% | 1,713,092 |
| Aug 26, 2025 | 22,800.00 | 22,800.00 | 22,351.00 | 22,400.00 | 21,378.84 | -1.50% | 4,309,838 |
| Aug 25, 2025 | 23,318.00 | 23,500.00 | 22,700.00 | 22,742.00 | 21,705.25 | -2.47% | 1,713,013 |
| Aug 22, 2025 | 22,900.00 | 23,392.00 | 22,900.00 | 23,318.00 | 22,254.99 | 1.68% | 914,456 |
| Aug 21, 2025 | 23,000.00 | 23,170.00 | 22,752.00 | 22,932.00 | 21,886.59 | -0.03% | 1,008,785 |
| Aug 20, 2025 | 23,165.00 | 23,290.00 | 22,889.00 | 22,939.00 | 21,893.27 | -0.98% | 1,095,886 |
| Aug 19, 2025 | 23,365.00 | 23,368.00 | 23,000.00 | 23,165.00 | 22,108.96 | 0.29% | 1,308,298 |
| Aug 18, 2025 | 23,225.00 | 23,364.00 | 22,851.00 | 23,098.00 | 22,045.02 | -0.61% | 1,438,555 |
| Aug 15, 2025 | 23,900.00 | 23,900.00 | 23,147.00 | 23,239.00 | 22,179.59 | -1.05% | 1,349,926 |
| Aug 14, 2025 | 23,773.00 | 24,088.00 | 23,255.00 | 23,486.00 | 22,415.33 | -1.21% | 2,352,177 |
| Aug 13, 2025 | 23,452.00 | 23,775.00 | 23,331.00 | 23,773.00 | 22,689.25 | 2.33% | 1,295,784 |
| Aug 12, 2025 | 23,001.00 | 23,242.00 | 23,001.00 | 23,232.00 | 22,172.91 | 1.00% | 834,746 |
| Aug 11, 2025 | 23,000.00 | 23,392.00 | 22,854.00 | 23,001.00 | 21,952.44 | 0.25% | 980,950 |
| Aug 8, 2025 | 23,202.00 | 23,319.00 | 22,802.00 | 22,943.00 | 21,897.08 | -1.15% | 2,224,748 |
| Aug 7, 2025 | 23,336.00 | 23,495.00 | 23,122.00 | 23,211.00 | 22,152.87 | -0.53% | 1,696,518 |
| Aug 6, 2025 | 23,755.00 | 23,908.00 | 23,243.00 | 23,334.00 | 22,270.26 | -0.31% | 1,220,487 |
| Aug 5, 2025 | 24,575.00 | 24,773.00 | 23,110.00 | 23,407.00 | 22,339.93 | -5.69% | 3,772,579 |
| Aug 4, 2025 | 24,491.00 | 24,820.00 | 24,341.00 | 24,820.00 | 23,688.52 | 1.38% | 1,269,704 |
| Aug 1, 2025 | 24,900.00 | 24,900.00 | 24,120.00 | 24,481.00 | 23,364.97 | -1.51% | 1,273,388 |
| Jul 31, 2025 | 24,635.00 | 24,998.00 | 24,580.00 | 24,857.00 | 23,723.83 | 1.08% | 2,902,315 |
| Jul 30, 2025 | 24,882.00 | 24,882.00 | 24,405.00 | 24,592.00 | 23,470.91 | 0.01% | 800,345 |
| Jul 29, 2025 | 24,005.00 | 24,804.00 | 24,005.00 | 24,589.00 | 23,468.05 | 1.57% | 1,207,781 |
| Jul 28, 2025 | 23,800.00 | 24,300.00 | 23,680.00 | 24,210.00 | 23,106.32 | 2.13% | 983,091 |
| Jul 25, 2025 | 24,000.00 | 24,152.00 | 23,704.00 | 23,704.00 | 22,623.39 | -2.05% | 1,418,101 |
| Jul 24, 2025 | 24,080.00 | 24,210.00 | 23,894.00 | 24,200.00 | 23,096.78 | 0.50% | 1,032,760 |
| Jul 23, 2025 | 24,094.00 | 24,095.00 | 23,800.00 | 24,080.00 | 22,982.25 | 0.75% | 1,018,550 |
| Jul 22, 2025 | 24,250.00 | 24,382.00 | 23,821.00 | 23,900.00 | 22,810.46 | -1.11% | 684,463 |
| Jul 21, 2025 | 24,300.00 | 24,649.00 | 24,068.00 | 24,169.00 | 23,067.19 | -1.62% | 818,045 |
| Jul 18, 2025 | 24,153.00 | 24,566.00 | 24,060.00 | 24,566.00 | 23,446.10 | 1.66% | 667,303 |