Nutun Limited (JSE:NTU)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 102.00
-4.00 (-3.77%)
Apr 28, 2026, 5:00 PM SAST
Nutun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 105.00 | 109.00 | 105.00 | 106.00 | 106.00 | 0.95% | 56,478 |
| Apr 23, 2026 | 111.00 | 113.00 | 99.00 | 105.00 | 105.00 | -7.08% | 3,239,051 |
| Apr 22, 2026 | 111.00 | 115.00 | 110.00 | 113.00 | 113.00 | 0.89% | 1,083,068 |
| Apr 21, 2026 | 117.00 | 124.00 | 107.00 | 112.00 | 112.00 | -8.20% | 873,606 |
| Apr 20, 2026 | 117.00 | 124.00 | 117.00 | 122.00 | 122.00 | 3.39% | 2,823 |
| Apr 17, 2026 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | - | 69,372 |
| Apr 16, 2026 | 120.00 | 124.00 | 118.00 | 118.00 | 118.00 | -4.84% | 139,302 |
| Apr 15, 2026 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 0.81% | 131,006 |
| Apr 14, 2026 | 120.00 | 125.00 | 120.00 | 123.00 | 123.00 | -0.81% | 125,037 |
| Apr 13, 2026 | 120.00 | 125.00 | 120.00 | 124.00 | 124.00 | 1.64% | 50,201 |
| Apr 10, 2026 | 119.00 | 125.00 | 119.00 | 122.00 | 122.00 | - | 97,728 |
| Apr 9, 2026 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | -2.40% | 87,015 |
| Apr 8, 2026 | 115.00 | 125.00 | 115.00 | 125.00 | 125.00 | 4.17% | 140,061 |
| Apr 7, 2026 | 116.00 | 121.00 | 115.00 | 120.00 | 120.00 | 2.56% | 29,795 |
| Apr 2, 2026 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | -2.50% | 323,902 |
| Apr 1, 2026 | 117.00 | 124.00 | 115.00 | 120.00 | 120.00 | 2.56% | 186,836 |
| Mar 31, 2026 | 122.00 | 123.00 | 117.00 | 117.00 | 117.00 | -4.10% | 40,604 |
| Mar 30, 2026 | 118.00 | 123.00 | 117.00 | 122.00 | 122.00 | - | 178,809 |
| Mar 27, 2026 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 2.52% | 59,870 |
| Mar 26, 2026 | 119.00 | 123.00 | 119.00 | 119.00 | 119.00 | - | 25,805 |
| Mar 25, 2026 | 124.00 | 124.00 | 119.00 | 119.00 | 119.00 | -4.03% | 6,290 |
| Mar 24, 2026 | 122.00 | 125.00 | 119.00 | 124.00 | 124.00 | -1.59% | 109,730 |
| Mar 23, 2026 | 122.00 | 126.00 | 118.00 | 126.00 | 126.00 | - | 321,401 |
| Mar 20, 2026 | 125.00 | 126.00 | 122.00 | 126.00 | 126.00 | -2.33% | 61,678 |
| Mar 19, 2026 | 124.00 | 130.00 | 123.00 | 129.00 | 129.00 | 0.78% | 204,619 |
| Mar 18, 2026 | 125.00 | 130.00 | 125.00 | 128.00 | 128.00 | -0.78% | 40,776 |
| Mar 17, 2026 | 126.00 | 131.00 | 124.00 | 129.00 | 129.00 | 1.57% | 228,491 |
| Mar 16, 2026 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | -2.31% | 758,966 |
| Mar 13, 2026 | 129.00 | 133.00 | 127.00 | 130.00 | 130.00 | 4.84% | 135,894 |
| Mar 12, 2026 | 126.00 | 129.00 | 122.00 | 124.00 | 124.00 | -0.80% | 97,765 |
| Mar 11, 2026 | 126.00 | 126.00 | 120.00 | 125.00 | 125.00 | - | 138,600 |
| Mar 10, 2026 | 123.00 | 126.00 | 120.00 | 125.00 | 125.00 | 4.17% | 70,010 |
| 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% | 49,129,750 |
| 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 |