Novus Holdings Limited (JSE:NVS)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 605.00
-43.00 (-6.64%)
At close: Dec 5, 2025
Novus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 600.00 | 625.00 | 600.00 | 605.00 | 605.00 | -6.64% | 22,319 |
| Dec 4, 2025 | 648.00 | 648.00 | 600.00 | 648.00 | 648.00 | 8.00% | 24,955 |
| Dec 3, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 1,011 |
| Dec 2, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1.69% | 1,985 |
| Dec 1, 2025 | 601.00 | 601.00 | 580.00 | 590.00 | 590.00 | -8.95% | 66,500 |
| Nov 28, 2025 | 600.00 | 648.00 | 575.00 | 648.00 | 648.00 | -0.15% | 27,715 |
| Nov 27, 2025 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | -0.15% | - |
| Nov 26, 2025 | 699.00 | 699.00 | 650.00 | 650.00 | 650.00 | -1.52% | 7,350 |
| Nov 25, 2025 | 660.00 | 711.00 | 600.00 | 660.00 | 660.00 | - | 930,283 |
| Nov 24, 2025 | 709.00 | 709.00 | 660.00 | 660.00 | 660.00 | - | 326,217 |
| Nov 21, 2025 | 659.00 | 660.00 | 659.00 | 660.00 | 660.00 | - | 36,439 |
| Nov 20, 2025 | 661.00 | 661.00 | 660.00 | 660.00 | 660.00 | -0.90% | 21,592 |
| Nov 19, 2025 | 601.00 | 700.00 | 601.00 | 666.00 | 666.00 | 0.76% | 86,230 |
| Nov 18, 2025 | 660.00 | 661.00 | 660.00 | 661.00 | 661.00 | - | 30,299 |
| Nov 17, 2025 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | 0.15% | 1,560 |
| Nov 14, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -6.91% | 726 |
| Nov 13, 2025 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | - | - |
| Nov 12, 2025 | 664.00 | 709.00 | 664.00 | 709.00 | 709.00 | 0.14% | 45,220 |
| Nov 11, 2025 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 7.11% | 8,332 |
| Nov 10, 2025 | 670.00 | 670.00 | 660.00 | 661.00 | 661.00 | -0.90% | 69,489 |
| Nov 7, 2025 | 667.00 | 667.00 | 667.00 | 667.00 | 667.00 | 1.06% | 242 |
| Nov 6, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | - |
| Nov 5, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -0.15% | 38,888 |
| Nov 4, 2025 | 661.00 | 670.00 | 661.00 | 661.00 | 661.00 | - | 15,690 |
| Nov 3, 2025 | 670.00 | 670.00 | 661.00 | 661.00 | 661.00 | -6.77% | 14,500 |
| Oct 31, 2025 | 661.00 | 709.00 | 661.00 | 709.00 | 709.00 | 4.73% | 21,101 |
| Oct 30, 2025 | 709.00 | 709.00 | 661.00 | 677.00 | 677.00 | 2.42% | 58,423 |
| Oct 29, 2025 | 660.00 | 661.00 | 660.00 | 661.00 | 661.00 | -2.79% | 928 |
| Oct 28, 2025 | 660.00 | 680.00 | 660.00 | 680.00 | 680.00 | 4.45% | 198,120 |
| Oct 27, 2025 | 650.00 | 651.00 | 650.00 | 651.00 | 651.00 | 0.15% | 9,567 |
| Oct 24, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -1.52% | 732 |
| Oct 23, 2025 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | 1.54% | 28,658 |
| Oct 22, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -0.76% | 14,860 |
| Oct 21, 2025 | 650.00 | 660.00 | 650.00 | 655.00 | 655.00 | 0.77% | 63,449 |
| Oct 20, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 668 |
| Oct 17, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 33,662 |
| Oct 16, 2025 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | -1.52% | 155,973 |
| Oct 15, 2025 | 679.00 | 679.00 | 660.00 | 660.00 | 660.00 | 1.54% | 80,427 |
| Oct 14, 2025 | 651.00 | 651.00 | 650.00 | 650.00 | 650.00 | - | 7,723 |
| Oct 13, 2025 | 651.00 | 651.00 | 650.00 | 650.00 | 650.00 | -3.42% | 19,150 |
| Oct 10, 2025 | 650.00 | 673.00 | 650.00 | 673.00 | 673.00 | 3.54% | 1,202 |
| Oct 9, 2025 | 656.00 | 656.00 | 650.00 | 650.00 | 650.00 | - | 15,220 |
| Oct 8, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Oct 7, 2025 | 650.00 | 656.00 | 650.00 | 650.00 | 650.00 | - | 95,205 |
| Oct 6, 2025 | 674.00 | 674.00 | 650.00 | 650.00 | 650.00 | - | 3,612 |
| Oct 3, 2025 | 668.00 | 668.00 | 635.00 | 650.00 | 650.00 | -3.56% | 91,475 |
| Oct 2, 2025 | 630.00 | 674.00 | 630.00 | 674.00 | 674.00 | 6.65% | 9,809 |
| Oct 1, 2025 | 631.00 | 632.00 | 631.00 | 632.00 | 632.00 | 0.32% | 193 |
| Sep 30, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0.64% | 105 |
| Sep 29, 2025 | 676.00 | 676.00 | 626.00 | 626.00 | 626.00 | -6.43% | 7,045 |
| Sep 26, 2025 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | - | - |
| Sep 25, 2025 | 677.00 | 677.00 | 669.00 | 669.00 | 669.00 | -1.18% | 4,894 |
| Sep 23, 2025 | 650.00 | 677.00 | 650.00 | 677.00 | 677.00 | 4.15% | 25,217 |
| Sep 22, 2025 | 630.00 | 677.00 | 630.00 | 650.00 | 650.00 | - | 19,684 |
| Sep 19, 2025 | 607.00 | 650.00 | 606.00 | 650.00 | 650.00 | 7.26% | 86,544 |
| Sep 18, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | -6.63% | 69 |
| Sep 17, 2025 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 17.79% | 1,000 |
| Sep 16, 2025 | 651.00 | 651.00 | 551.00 | 551.00 | 551.00 | -15.23% | 63,672 |
| Sep 15, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 1,200 |
| Sep 12, 2025 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | - | 2,347 |
| Sep 11, 2025 | 656.00 | 656.00 | 650.00 | 650.00 | 650.00 | - | 38,458 |
| Sep 10, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -4.27% | 7,652 |
| Sep 9, 2025 | 650.00 | 679.00 | 650.00 | 679.00 | 679.00 | -0.15% | 15,968 |
| Sep 8, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 4.62% | 10,000 |
| Sep 5, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 12,964 |
| Sep 4, 2025 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | - | 172,000 |
| Sep 3, 2025 | 666.00 | 666.00 | 620.00 | 650.00 | 650.00 | -4.41% | 28,933 |
| Sep 2, 2025 | 656.00 | 680.00 | 650.00 | 680.00 | 680.00 | - | 20,697 |
| Sep 1, 2025 | 650.00 | 680.00 | 650.00 | 680.00 | 680.00 | 4.62% | 9,620 |
| Aug 29, 2025 | 651.00 | 656.00 | 650.00 | 650.00 | 650.00 | - | 22,118 |
| Aug 28, 2025 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | - | 8,996 |
| Aug 27, 2025 | 652.00 | 652.00 | 650.00 | 650.00 | 650.00 | 0.62% | 88,883 |
| Aug 26, 2025 | 679.00 | 679.00 | 646.00 | 646.00 | 646.00 | -5.00% | 21,987 |
| Aug 25, 2025 | 690.00 | 690.00 | 660.00 | 680.00 | 680.00 | 4.13% | 3,512 |
| Aug 22, 2025 | 660.00 | 667.00 | 653.00 | 653.00 | 653.00 | - | 837 |
| Aug 21, 2025 | 660.00 | 660.00 | 653.00 | 653.00 | 653.00 | - | 10,148 |
| Aug 20, 2025 | 651.00 | 655.00 | 650.00 | 653.00 | 653.00 | 0.31% | 32,981 |
| Aug 19, 2025 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | - | 10,239 |
| Aug 18, 2025 | 651.00 | 698.00 | 651.00 | 651.00 | 651.00 | -6.06% | 13,965 |
| Aug 15, 2025 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | - | - |
| Aug 14, 2025 | 651.00 | 693.00 | 651.00 | 693.00 | 693.00 | -0.86% | 35,921 |
| Aug 13, 2025 | 641.00 | 699.00 | 641.00 | 699.00 | 699.00 | - | 1,787 |
| Aug 12, 2025 | 705.00 | 705.00 | 699.00 | 699.00 | 699.00 | -0.99% | 2,598 |
| Aug 11, 2025 | 640.00 | 710.00 | 640.00 | 706.00 | 706.00 | 10.14% | 30,407 |
| Aug 8, 2025 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | 0.16% | 25 |
| Aug 7, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | - |
| Aug 6, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | - |
| Aug 5, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 2,503 |
| Aug 4, 2025 | 641.00 | 650.00 | 640.00 | 640.00 | 640.00 | - | 9,648 |
| Aug 1, 2025 | 640.00 | 642.00 | 640.00 | 640.00 | 640.00 | -2.44% | 35,799 |
| Jul 31, 2025 | 651.00 | 700.00 | 651.00 | 656.00 | 656.00 | -4.93% | 100,151 |
| Jul 30, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - | - |
| Jul 29, 2025 | 690.00 | 694.00 | 689.00 | 690.00 | 690.00 | -1.29% | 37,820 |
| Jul 28, 2025 | 701.00 | 710.00 | 699.00 | 699.00 | 699.00 | -0.14% | 23,743 |
| Jul 25, 2025 | 720.00 | 732.00 | 700.00 | 700.00 | 700.00 | -2.78% | 12,037 |
| Jul 24, 2025 | 720.00 | 734.00 | 720.00 | 720.00 | 720.00 | - | 63,352 |
| Jul 23, 2025 | 700.00 | 720.00 | 699.00 | 720.00 | 720.00 | - | 23,564 |
| Jul 22, 2025 | 700.00 | 720.00 | 700.00 | 720.00 | 720.00 | 2.86% | 7,936 |
| Jul 21, 2025 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | -0.71% | 71,469 |
| Jul 18, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -0.42% | 400 |