Nutun Limited (JSE:NTU)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 120.00
-5.00 (-4.00%)
Mar 9, 2026, 5:00 PM SAST
Nutun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 120.00 | 123.00 | 116.00 | 120.00 | 120.00 | -4.00% | 108,385 |
| Mar 6, 2026 | 126.00 | 126.00 | 120.00 | 125.00 | 125.00 | - | 506,304 |
| Mar 5, 2026 | 125.00 | 126.00 | 118.00 | 125.00 | 125.00 | 1.63% | 397,471 |
| Mar 4, 2026 | 124.00 | 125.00 | 118.00 | 123.00 | 123.00 | -0.81% | 168,892 |
| Mar 3, 2026 | 124.00 | 130.00 | 120.00 | 124.00 | 124.00 | -3.13% | 311,736 |
| Mar 2, 2026 | 125.00 | 130.00 | 125.00 | 128.00 | 128.00 | -2.29% | 916,232 |
| Feb 27, 2026 | 125.00 | 131.00 | 125.00 | 131.00 | 131.00 | 4.80% | 254,808 |
| Feb 26, 2026 | 133.00 | 134.00 | 125.00 | 125.00 | 125.00 | -6.72% | 1,988,151 |
| Feb 25, 2026 | 134.00 | 140.00 | 134.00 | 134.00 | 134.00 | - | 793,705 |
| Feb 24, 2026 | 128.00 | 134.00 | 127.00 | 134.00 | 134.00 | 3.88% | 144,023 |
| Feb 23, 2026 | 130.00 | 132.00 | 127.00 | 129.00 | 129.00 | -2.27% | 161,206 |
| Feb 20, 2026 | 129.00 | 133.00 | 127.00 | 132.00 | 132.00 | -0.75% | 292,358 |
| Feb 19, 2026 | 130.00 | 134.00 | 128.00 | 133.00 | 133.00 | 4.72% | 290,950 |
| Feb 18, 2026 | 135.00 | 135.00 | 124.00 | 127.00 | 127.00 | -4.51% | 926,607 |
| Feb 17, 2026 | 145.00 | 145.00 | 130.00 | 133.00 | 133.00 | -6.34% | 412,073 |
| Feb 16, 2026 | 147.00 | 148.00 | 140.00 | 142.00 | 142.00 | -2.07% | 343,781 |
| Feb 13, 2026 | 142.00 | 147.00 | 140.00 | 145.00 | 145.00 | 2.84% | 195,501 |
| Feb 12, 2026 | 133.00 | 144.00 | 133.00 | 141.00 | 141.00 | 3.68% | 1,549,440 |
| Feb 11, 2026 | 132.00 | 139.00 | 132.00 | 136.00 | 136.00 | 0.74% | 688,297 |
| Feb 10, 2026 | 137.00 | 138.00 | 130.00 | 135.00 | 135.00 | - | 444,355 |
| Feb 9, 2026 | 121.00 | 137.00 | 121.00 | 135.00 | 135.00 | 11.57% | 1,048,098 |
| Feb 6, 2026 | 117.00 | 124.00 | 117.00 | 121.00 | 121.00 | 3.42% | 759,083 |
| Feb 5, 2026 | 117.00 | 123.00 | 116.00 | 117.00 | 117.00 | - | 2,162,105 |
| Feb 4, 2026 | 115.00 | 119.00 | 115.00 | 117.00 | 117.00 | - | 4,905,966 |
| Feb 3, 2026 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | -2.50% | 722,535 |
| Feb 2, 2026 | 118.00 | 120.00 | 111.00 | 120.00 | 120.00 | 0.84% | 1,497,814 |
| Jan 30, 2026 | 113.00 | 119.00 | 113.00 | 119.00 | 119.00 | 1.71% | 77,805 |
| Jan 29, 2026 | 111.00 | 117.00 | 111.00 | 117.00 | 117.00 | 2.63% | 51,757 |
| Jan 28, 2026 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | - | 92,112 |
| Jan 27, 2026 | 111.00 | 116.00 | 111.00 | 114.00 | 114.00 | - | 693,569 |
| Jan 26, 2026 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | -0.87% | 287,501 |
| Jan 23, 2026 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | -1.71% | 160,015 |
| Jan 22, 2026 | 112.00 | 117.00 | 112.00 | 117.00 | 117.00 | 3.54% | 1,750,975 |
| Jan 21, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | 51,025 |
| Jan 20, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | - | 229,415 |
| Jan 19, 2026 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | - | 1,051,365 |
| Jan 16, 2026 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | -1.75% | 262,276 |
| Jan 15, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | - | 471,665 |
| Jan 14, 2026 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | - | 41,097 |
| Jan 13, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | 1,127,655 |
| Jan 12, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1.82% | 110,849 |
| Jan 9, 2026 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | - | 85,374 |
| Jan 8, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | - | 27,459 |
| Jan 7, 2026 | 108.00 | 112.00 | 108.00 | 110.00 | 110.00 | - | 164,167 |
| Jan 6, 2026 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | -0.90% | 2,897,234 |
| Jan 5, 2026 | 113.00 | 113.00 | 107.00 | 111.00 | 111.00 | -1.77% | 231,270 |
| Jan 2, 2026 | 105.00 | 113.00 | 105.00 | 113.00 | 113.00 | 7.62% | 624,208 |
| Dec 31, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Dec 30, 2025 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | -3.67% | 548,564 |
| Dec 29, 2025 | 106.00 | 110.00 | 106.00 | 109.00 | 109.00 | 1.87% | 282,868 |
| Dec 24, 2025 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -1.83% | 243,310 |
| Dec 23, 2025 | 107.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 100,639 |
| Dec 22, 2025 | 107.00 | 110.00 | 106.00 | 108.00 | 108.00 | 0.93% | 322,686 |
| Dec 19, 2025 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -4.46% | 216,047 |
| Dec 18, 2025 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 0.90% | 368,924 |
| Dec 17, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -5.93% | 99,598 |
| Dec 15, 2025 | 115.00 | 118.00 | 110.00 | 118.00 | 118.00 | -1.67% | 577,419 |
| Dec 12, 2025 | 113.00 | 120.00 | 111.00 | 120.00 | 120.00 | 0.84% | 922,284 |
| Dec 11, 2025 | 113.00 | 119.00 | 113.00 | 119.00 | 119.00 | - | 49,576 |
| Dec 10, 2025 | 113.00 | 119.00 | 112.00 | 119.00 | 119.00 | 6.25% | 147,639 |
| Dec 9, 2025 | 117.00 | 118.00 | 112.00 | 112.00 | 112.00 | -3.45% | 353,412 |
| Dec 8, 2025 | 125.00 | 125.00 | 113.00 | 116.00 | 116.00 | -4.92% | 831,329 |
| Dec 5, 2025 | 119.00 | 122.00 | 118.00 | 122.00 | 122.00 | 5.17% | 491,820 |
| 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 |