Skip to main content
Nedbank Group Limited (JSE:NED)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
26,557
-6 (-0.02%)
Apr 29, 2026, 1:15 PM SAST

Nedbank Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626,400.0026,814.0026,400.0026,619.00-0.21%23,002
Apr 28, 202626,100.0026,742.0026,010.0026,563.0026,563.000.62%1,256,947
Apr 24, 202626,351.0026,664.0026,246.0026,400.0026,400.00-0.51%885,941
Apr 23, 202626,570.0026,797.0026,237.0026,535.0026,535.00-0.86%995,671
Apr 22, 202626,597.0026,999.0026,518.0026,766.0026,766.000.03%1,154,706
Apr 21, 202626,900.0026,948.0026,700.0026,758.0026,758.00-0.52%1,002,598
Apr 20, 202626,911.0027,086.0026,587.0026,899.0026,899.00-1.24%1,250,261
Apr 17, 202626,900.0027,416.0026,747.0027,237.0027,237.001.17%2,512,760
Apr 16, 202626,616.0027,176.0026,616.0026,921.0026,921.00-0.52%1,469,450
Apr 15, 202626,700.0027,061.0026,621.0027,061.0027,061.000.99%1,461,614
Apr 14, 202627,011.0027,366.0026,543.0026,797.0026,797.00-0.62%1,791,099
Apr 13, 202627,250.0027,374.0026,699.0026,963.0026,963.00-1.44%1,233,437
Apr 10, 202627,200.0027,583.0026,862.0027,356.0027,356.001.28%745,639
Apr 9, 202627,200.0027,570.0026,784.0027,010.0027,010.00-1.70%1,677,015
Apr 8, 202627,000.0028,442.0026,988.0027,476.0027,476.000.97%2,263,190
Apr 7, 202627,427.0027,545.0026,661.0027,211.0026,107.00-0.79%1,305,627
Apr 2, 202627,211.0027,451.0026,526.0027,427.0026,314.240.16%1,204,843
Apr 1, 202627,290.0027,862.0026,860.0027,383.0026,272.022.65%2,336,294
Mar 31, 202626,701.0027,150.0026,519.0026,676.0025,593.71-0.09%2,367,057
Mar 30, 202627,240.0027,240.0026,369.0026,700.0025,616.73-1.38%2,210,963
Mar 27, 202627,303.0027,607.0026,698.0027,073.0025,974.60-1.25%1,332,571
Mar 26, 202627,443.0027,658.0027,118.0027,415.0026,302.72-0.35%1,717,823
Mar 25, 202626,601.0027,635.0026,601.0027,510.0026,393.873.56%1,915,443
Mar 24, 202626,599.0026,790.0025,963.0026,564.0025,486.250.99%1,763,681
Mar 23, 202626,100.0027,131.0025,717.0026,303.0025,235.84-0.75%2,103,050
Mar 20, 202626,400.0027,250.0026,400.0026,503.0025,427.720.11%4,544,430
Mar 19, 202626,500.0026,617.0025,861.0026,475.0025,400.86-0.90%5,128,843
Mar 18, 202626,851.0027,515.0026,591.0026,715.0025,631.12-1.26%3,051,942
Mar 17, 202626,550.0027,055.0026,100.0027,055.0025,957.332.19%3,195,287
Mar 16, 202626,261.0026,691.0026,134.0026,475.0025,400.861.45%1,851,773
Mar 13, 202626,600.0026,600.0026,000.0026,096.0025,037.24-1.41%1,404,773
Mar 12, 202627,300.0027,438.0026,322.0026,469.0025,395.10-3.37%2,513,351
Mar 11, 202627,801.0028,017.0026,776.0027,392.0026,280.66-1.47%1,674,201
Mar 10, 202627,606.0028,389.0027,606.0027,800.0026,672.101.23%2,504,774
Mar 9, 202627,354.0028,107.0026,900.0027,463.0026,348.78-0.77%3,309,558
Mar 6, 202628,555.0028,684.0027,150.0027,675.0026,552.17-3.28%3,081,836
Mar 5, 202629,621.0030,071.0028,323.0028,615.0027,454.04-3.52%3,160,131
Mar 4, 202629,600.0029,953.0029,150.0029,660.0028,456.64-0.58%2,374,165
Mar 3, 202630,500.0031,262.0029,644.0029,833.0028,622.62-3.17%2,744,643
Mar 2, 202631,280.0031,280.0030,280.0030,809.0029,559.02-2.19%2,140,950
Feb 27, 202631,448.0031,839.0031,160.0031,500.0030,221.990.17%5,352,408
Feb 26, 202629,200.0031,822.0029,199.0031,448.0030,172.108.07%4,869,796
Feb 25, 202628,605.0029,205.0028,605.0029,100.0027,919.36-1,302,533
Feb 24, 202628,455.0029,200.0028,414.0029,100.0027,919.361.83%1,324,828
Feb 23, 202628,300.0028,900.0028,190.0028,576.0027,416.620.90%1,298,266
Feb 20, 202628,170.0028,712.0028,170.0028,320.0027,171.01-0.37%1,673,591
Feb 19, 202628,510.0028,880.0028,317.0028,426.0027,272.71-0.70%3,585,671
Feb 18, 202628,246.0028,898.0028,177.0028,625.0027,463.631.60%3,075,166
Feb 17, 202628,167.0028,363.0028,011.0028,175.0027,031.890.10%755,811
Feb 16, 202628,181.0028,590.0028,055.0028,147.0027,005.02-0.02%651,076
Feb 13, 202627,851.0028,291.0027,774.0028,153.0027,010.780.12%1,580,941
Feb 12, 202628,023.0028,372.0027,980.0028,119.0026,978.160.22%1,120,774
Feb 11, 202627,610.0028,133.0027,400.0028,056.0026,917.720.95%1,043,516
Feb 10, 202627,227.0027,798.0026,762.0027,791.0026,663.473.22%1,613,522
Feb 9, 202627,500.0027,500.0026,734.0026,925.0025,832.60-0.19%1,237,059
Feb 6, 202626,746.0027,202.0026,746.0026,976.0025,881.53-0.09%1,780,182
Feb 5, 202626,850.0027,332.0026,561.0027,000.0025,904.56-1,154,483
Feb 4, 202626,697.0027,109.0026,559.0027,000.0025,904.56-0.37%1,143,601
Feb 3, 202627,049.0027,400.0026,900.0027,100.0026,000.500.44%1,619,878
Feb 2, 202626,746.0026,983.0026,000.0026,981.0025,886.331.68%1,956,694
Jan 30, 202626,000.0026,950.0026,000.0026,534.0025,457.470.89%2,908,793
Jan 29, 202626,490.0026,798.0026,018.0026,300.0025,232.961.10%2,706,182
Jan 28, 202625,906.0026,238.0025,730.0026,015.0024,959.52-0.50%2,301,734
Jan 27, 202626,829.0026,967.0025,799.0026,146.0025,085.21-2.31%3,896,744
Jan 26, 202627,000.0027,256.0026,618.0026,764.0025,678.14-2.16%1,592,365
Jan 23, 202627,199.0027,750.0026,844.0027,355.0026,245.160.97%1,973,794
Jan 22, 202627,400.0027,400.0026,402.0027,092.0025,992.83-1.21%3,394,207
Jan 21, 202627,500.0027,500.0026,901.0027,424.0026,311.360.33%977,318
Jan 20, 202627,388.0027,388.0027,005.0027,334.0026,225.010.06%846,643
Jan 19, 202626,701.0027,382.0026,701.0027,318.0026,209.660.28%668,091
Jan 16, 202626,700.0027,669.0026,700.0027,242.0026,136.74-0.61%1,098,954
Jan 15, 202627,499.0027,513.0027,173.0027,410.0026,297.931.37%1,112,457
Jan 14, 202627,201.0027,350.0026,530.0027,040.0025,942.94-0.64%1,510,890
Jan 13, 202627,543.0027,584.0027,075.0027,214.0026,109.88-1.19%1,191,801
Jan 12, 202627,992.0027,992.0027,476.0027,543.0026,425.53-0.68%733,609
Jan 9, 202627,650.0027,999.0027,586.0027,732.0026,606.860.33%830,472
Jan 8, 202627,147.0027,810.0027,147.0027,642.0026,520.510.57%913,973
Jan 7, 202627,311.0027,698.0027,200.0027,485.0026,369.88-0.42%1,535,293
Jan 6, 202626,600.0027,710.0026,600.0027,600.0026,480.222.59%1,882,393
Jan 5, 202626,837.0026,903.0026,300.0026,903.0025,811.500.63%687,961
Jan 2, 202626,590.0026,851.0026,258.0026,734.0025,649.350.41%481,086
Dec 31, 202526,578.0026,659.0026,458.0026,626.0025,545.730.22%177,163
Dec 30, 202526,650.0026,787.0026,532.0026,568.0025,490.09-0.14%551,804
Dec 29, 202526,211.0026,759.0026,211.0026,605.0025,525.590.73%410,934
Dec 24, 202526,200.0026,573.0026,148.0026,412.0025,340.420.80%249,483
Dec 23, 202525,806.0026,232.0025,806.0026,203.0025,139.900.69%842,853
Dec 22, 202526,100.0026,207.0025,604.0026,024.0024,968.16-0.17%626,666
Dec 19, 202526,399.0026,548.0025,750.0026,069.0025,011.33-1.00%3,837,371
Dec 18, 202526,150.0026,544.0026,076.0026,333.0025,264.620.43%5,059,140
Dec 17, 202526,020.0026,380.0025,814.0026,220.0025,156.210.95%2,833,119
Dec 15, 202525,500.0026,262.0025,499.0025,972.0024,918.270.28%1,359,953
Dec 12, 202526,161.0026,463.0025,848.0025,900.0024,849.19-0.37%1,202,756
Dec 11, 202525,412.0026,250.0025,412.0025,997.0024,942.251.18%1,384,757
Dec 10, 202525,771.0025,843.0025,500.0025,695.0024,652.51-0.29%1,381,489
Dec 9, 202525,300.0025,771.0025,247.0025,771.0024,725.421.47%2,136,472
Dec 8, 202526,000.0026,061.0025,325.0025,398.0024,367.56-1.92%1,313,966
Dec 5, 202526,195.0026,381.0025,879.0025,895.0024,844.39-1.15%1,546,175
Dec 4, 202525,988.0026,381.0025,164.0026,195.0025,132.221.22%1,686,138
Dec 3, 202525,201.0025,971.0025,143.0025,879.0024,829.041.02%1,893,774
Dec 2, 202525,100.0025,882.0025,100.0025,618.0024,578.631.10%1,991,105