Nutun Limited (JSE:NTU)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 120.00
+4.00 (3.45%)
Last updated: Dec 5, 2025, 2:59 PM SAST
Nutun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 120.00 | 122.00 | 118.00 | 118.00 | - | 1.72% | 179,904 |
| Dec 4, 2025 | 100.00 | 118.00 | 100.00 | 116.00 | 116.00 | 16.00% | 49,129,755 |
| Dec 3, 2025 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | -1.96% | 2,534,151 |
| Dec 2, 2025 | 95.00 | 102.00 | 93.00 | 102.00 | 102.00 | 9.68% | 557,931 |
| Dec 1, 2025 | 93.00 | 95.00 | 88.00 | 93.00 | 93.00 | 4.49% | 83,597,970 |
| Nov 28, 2025 | 92.00 | 93.00 | 89.00 | 89.00 | 89.00 | -3.26% | 1,605,811 |
| Nov 27, 2025 | 91.00 | 92.00 | 87.00 | 92.00 | 92.00 | 2.22% | 159,413 |
| Nov 26, 2025 | 86.00 | 91.00 | 85.00 | 90.00 | 90.00 | 3.45% | 172,099 |
| Nov 25, 2025 | 86.00 | 90.00 | 86.00 | 87.00 | 87.00 | - | 946,649 |
| Nov 24, 2025 | 95.00 | 95.00 | 87.00 | 87.00 | 87.00 | -2.25% | 4,511,264 |
| Nov 21, 2025 | 96.00 | 96.00 | 89.00 | 89.00 | 89.00 | -4.30% | 742,511 |
| Nov 20, 2025 | 94.00 | 96.00 | 92.00 | 93.00 | 93.00 | -4.12% | 272,000 |
| Nov 19, 2025 | 94.00 | 97.00 | 92.00 | 97.00 | 97.00 | 3.19% | 764,770 |
| Nov 18, 2025 | 95.00 | 95.00 | 92.00 | 94.00 | 94.00 | 2.17% | 26,317 |
| Nov 17, 2025 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | -4.17% | 374,009 |
| Nov 14, 2025 | 93.00 | 96.00 | 93.00 | 96.00 | 96.00 | 2.13% | 88,044 |
| Nov 13, 2025 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | -1.05% | 5,550,316 |
| Nov 12, 2025 | 95.00 | 98.00 | 95.00 | 95.00 | 95.00 | -2.06% | 992,654 |
| Nov 11, 2025 | 94.00 | 97.00 | 93.00 | 97.00 | 97.00 | 4.30% | 87,148 |
| Nov 10, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -1.06% | 88,200 |
| Nov 7, 2025 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 61,639 |
| Nov 6, 2025 | 92.00 | 95.00 | 92.00 | 94.00 | 94.00 | 1.08% | 313,233 |
| Nov 5, 2025 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | - | 340,167 |
| Nov 4, 2025 | 94.00 | 96.00 | 92.00 | 93.00 | 93.00 | -3.13% | 347,199 |
| Nov 3, 2025 | 99.00 | 100.00 | 94.00 | 96.00 | 96.00 | - | 172,339 |
| Oct 31, 2025 | 98.00 | 100.00 | 96.00 | 96.00 | 96.00 | -4.00% | 86,315 |
| Oct 30, 2025 | 101.00 | 101.00 | 97.00 | 100.00 | 100.00 | 2.04% | 2,419,356 |
| Oct 29, 2025 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 201,877 |
| Oct 28, 2025 | 99.00 | 100.00 | 96.00 | 100.00 | 100.00 | - | 1,077,152 |
| Oct 27, 2025 | 97.00 | 100.00 | 97.00 | 100.00 | 100.00 | 3.09% | 174,789 |
| Oct 24, 2025 | 97.00 | 100.00 | 97.00 | 97.00 | 97.00 | -3.00% | 198,638 |
| Oct 23, 2025 | 97.00 | 100.00 | 97.00 | 100.00 | 100.00 | 4.17% | 261,626 |
| Oct 22, 2025 | 98.00 | 100.00 | 96.00 | 96.00 | 96.00 | -1.03% | 238,092 |
| Oct 21, 2025 | 100.00 | 100.00 | 96.00 | 97.00 | 97.00 | -1.02% | 67,114 |
| Oct 20, 2025 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 350,126 |
| Oct 17, 2025 | 99.00 | 103.00 | 98.00 | 100.00 | 100.00 | 1.01% | 2,573,650 |
| Oct 16, 2025 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 90,428 |
| Oct 15, 2025 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | - | 1,473,047 |
| Oct 14, 2025 | 102.00 | 102.00 | 96.00 | 100.00 | 100.00 | 2.04% | 492,738 |
| Oct 13, 2025 | 100.00 | 102.00 | 98.00 | 98.00 | 98.00 | -2.00% | 567,654 |
| Oct 10, 2025 | 98.00 | 100.00 | 96.00 | 100.00 | 100.00 | 2.04% | 671,132 |
| Oct 9, 2025 | 97.00 | 98.00 | 96.00 | 98.00 | 98.00 | 1.03% | 305,078 |
| Oct 8, 2025 | 97.00 | 97.00 | 94.00 | 97.00 | 97.00 | 1.04% | 204,899 |
| Oct 7, 2025 | 96.00 | 98.00 | 94.00 | 96.00 | 96.00 | - | 1,047,697 |
| Oct 6, 2025 | 101.00 | 101.00 | 96.00 | 96.00 | 96.00 | -3.03% | 121,504 |
| Oct 3, 2025 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 372,691 |
| Oct 2, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.99% | 3,369,398 |
| Oct 1, 2025 | 101.00 | 101.00 | 96.00 | 101.00 | 101.00 | 1.00% | 1,816,176 |
| Sep 30, 2025 | 100.00 | 100.00 | 95.00 | 100.00 | 100.00 | 4.17% | 568,050 |
| Sep 29, 2025 | 94.00 | 99.00 | 94.00 | 96.00 | 96.00 | 3.23% | 803,431 |
| Sep 26, 2025 | 93.00 | 97.00 | 93.00 | 93.00 | 93.00 | -2.11% | 161,225 |
| Sep 25, 2025 | 94.00 | 97.00 | 92.00 | 95.00 | 95.00 | 3.26% | 152,018 |
| Sep 23, 2025 | 94.00 | 98.00 | 92.00 | 92.00 | 92.00 | -2.13% | 248,099 |
| Sep 22, 2025 | 100.00 | 100.00 | 94.00 | 94.00 | 94.00 | -8.74% | 595,590 |
| Sep 19, 2025 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | - | 42,133 |
| Sep 18, 2025 | 98.00 | 103.00 | 98.00 | 103.00 | 103.00 | 6.19% | 343,570 |
| Sep 17, 2025 | 101.00 | 103.00 | 96.00 | 97.00 | 97.00 | -3.00% | 355,678 |
| Sep 16, 2025 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | -4.76% | 487,559 |
| Sep 15, 2025 | 106.00 | 110.00 | 103.00 | 105.00 | 105.00 | -0.94% | 297,740 |
| Sep 12, 2025 | 108.00 | 111.00 | 105.00 | 106.00 | 106.00 | -0.93% | 986,984 |
| Sep 11, 2025 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | -1.83% | 98,483 |
| Sep 10, 2025 | 106.00 | 109.00 | 105.00 | 109.00 | 109.00 | 0.93% | 163,436 |
| Sep 9, 2025 | 104.00 | 108.00 | 102.00 | 108.00 | 108.00 | 3.85% | 630,202 |
| Sep 8, 2025 | 105.00 | 105.00 | 96.00 | 104.00 | 104.00 | 0.97% | 2,223,380 |
| Sep 5, 2025 | 101.00 | 106.00 | 99.00 | 103.00 | 103.00 | 1.98% | 1,925,152 |
| Sep 4, 2025 | 109.00 | 110.00 | 101.00 | 101.00 | 101.00 | -7.34% | 188,866 |
| Sep 3, 2025 | 110.00 | 112.00 | 106.00 | 109.00 | 109.00 | -0.91% | 307,937 |
| Sep 2, 2025 | 113.00 | 116.00 | 106.00 | 110.00 | 110.00 | -3.51% | 707,189 |
| Sep 1, 2025 | 124.00 | 126.00 | 114.00 | 114.00 | 114.00 | -3.39% | 1,126,891 |
| Aug 29, 2025 | 129.00 | 129.00 | 118.00 | 118.00 | 118.00 | -5.60% | 192,665 |
| Aug 28, 2025 | 136.00 | 136.00 | 124.00 | 125.00 | 125.00 | -3.85% | 259,764 |
| Aug 27, 2025 | 136.00 | 139.00 | 130.00 | 130.00 | 130.00 | -3.70% | 820,041 |
| Aug 26, 2025 | 137.00 | 141.00 | 135.00 | 135.00 | 135.00 | -4.26% | 180,452 |
| Aug 25, 2025 | 137.00 | 141.00 | 135.00 | 141.00 | 141.00 | 0.71% | 869,887 |
| Aug 22, 2025 | 140.00 | 142.00 | 137.00 | 140.00 | 140.00 | - | 781,620 |
| Aug 21, 2025 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | - | 119,022 |
| Aug 20, 2025 | 140.00 | 141.00 | 135.00 | 140.00 | 140.00 | 2.19% | 2,575,390 |
| Aug 19, 2025 | 137.00 | 140.00 | 137.00 | 137.00 | 137.00 | - | 72,456 |
| Aug 18, 2025 | 136.00 | 140.00 | 136.00 | 137.00 | 137.00 | -1.44% | 34,753 |
| Aug 15, 2025 | 140.00 | 140.00 | 136.00 | 139.00 | 139.00 | -0.71% | 17,002 |
| Aug 14, 2025 | 140.00 | 142.00 | 135.00 | 140.00 | 140.00 | - | 501,721 |
| Aug 13, 2025 | 138.00 | 142.00 | 136.00 | 140.00 | 140.00 | 3.70% | 1,015,673 |
| Aug 12, 2025 | 142.00 | 142.00 | 135.00 | 135.00 | 135.00 | -4.93% | 152,793 |
| Aug 11, 2025 | 137.00 | 142.00 | 137.00 | 142.00 | 142.00 | 2.90% | 73,065 |
| Aug 8, 2025 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | 1.47% | 710,151 |
| Aug 7, 2025 | 138.00 | 141.00 | 133.00 | 136.00 | 136.00 | -0.73% | 1,037,590 |
| Aug 6, 2025 | 135.00 | 138.00 | 135.00 | 137.00 | 137.00 | 1.48% | 138,326 |
| Aug 5, 2025 | 135.00 | 138.00 | 134.00 | 135.00 | 135.00 | -2.17% | 902,424 |
| Aug 4, 2025 | 143.00 | 143.00 | 135.00 | 138.00 | 138.00 | 0.73% | 147,852 |
| Aug 1, 2025 | 144.00 | 144.00 | 137.00 | 137.00 | 137.00 | -2.14% | 99,911 |
| Jul 31, 2025 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | -3.45% | 1,077,037 |
| Jul 30, 2025 | 141.00 | 145.00 | 140.00 | 145.00 | 145.00 | 2.84% | 2,564,723 |
| Jul 29, 2025 | 139.00 | 141.00 | 138.00 | 141.00 | 141.00 | 1.44% | 606,905 |
| Jul 28, 2025 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | 0.72% | 925,462 |
| Jul 25, 2025 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 2.22% | 833,071 |
| Jul 24, 2025 | 139.00 | 139.00 | 135.00 | 135.00 | 135.00 | -0.74% | 332,366 |
| Jul 23, 2025 | 136.00 | 140.00 | 136.00 | 136.00 | 136.00 | - | 302,908 |
| Jul 22, 2025 | 135.00 | 138.00 | 135.00 | 136.00 | 136.00 | - | 436,749 |
| Jul 21, 2025 | 138.00 | 139.00 | 135.00 | 136.00 | 136.00 | -2.16% | 264,279 |
| Jul 18, 2025 | 137.00 | 139.00 | 136.00 | 139.00 | 139.00 | 2.21% | 369,974 |