Skip to main content
Nedbank Group Limited (NMSE:NBK)
Namibia flag Namibia · Delayed Price · Currency is NAD · Price in ZAR
308.09
-6.91 (-2.19%)
At close: Mar 2, 2026

Nedbank Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 2026308.91308.91308.09308.09308.09-2.19%982
Feb 27, 2026315.00315.00315.00315.00315.000.17%1
Feb 26, 2026308.81314.48308.81314.48314.488.07%1,027
Feb 25, 2026290.11291.00288.53291.00291.00-1,501
Feb 24, 2026290.23291.00290.07291.00291.001.83%253
Feb 23, 2026284.96285.97284.67285.76285.760.90%9,153
Feb 20, 2026283.20283.20283.20283.20283.20-0.37%1
Feb 19, 2026285.50286.18284.26284.26284.26-0.70%5,115
Feb 18, 2026286.00286.25286.00286.25286.251.60%538
Feb 17, 2026281.13281.75281.13281.75281.750.10%232
Feb 16, 2026281.47281.47281.47281.47281.47-0.02%1
Feb 13, 2026281.53281.53281.53281.53281.530.12%1
Feb 12, 2026281.19281.19281.19281.19281.190.22%1
Feb 11, 2026275.16280.56275.16280.56280.560.95%8,312
Feb 10, 2026270.04277.91270.04277.91277.913.22%513
Feb 9, 2026269.86269.86268.11269.25269.25-0.19%67,236
Feb 6, 2026269.93269.93269.76269.76269.76-0.09%1,217
Feb 5, 2026270.00270.00270.00270.00270.00-1
Feb 4, 2026268.81270.00268.79270.00270.00-0.37%237
Feb 3, 2026271.39272.92271.00271.00271.000.44%12,564
Feb 2, 2026267.02269.81267.02269.81269.811.68%3,112
Jan 30, 2026267.04267.04265.34265.34265.340.89%18
Jan 29, 2026265.06265.06263.00263.00263.001.10%349
Jan 28, 2026258.27260.15258.27260.15260.15-0.50%112,653
Jan 27, 2026259.95263.08259.95261.46261.46-2.31%121,340
Jan 26, 2026266.68267.64266.68267.64267.64-2.16%1,111
Jan 23, 2026271.92273.55271.50273.55273.550.97%1,179
Jan 22, 2026270.92270.92270.92270.92270.92-1.21%1
Jan 21, 2026274.24274.24274.24274.24274.240.33%1
Jan 20, 2026273.34273.34273.34273.34273.340.06%1
Jan 19, 2026272.89273.18272.89273.18273.180.28%227
Jan 16, 2026274.90274.90272.42272.42272.42-0.61%4,204
Jan 15, 2026274.34274.34272.64274.10274.101.37%5,990
Jan 14, 2026271.96271.96267.60270.40270.40-0.64%20,074
Jan 13, 2026272.14272.14272.14272.14272.14-1.19%1
Jan 12, 2026276.48276.48275.43275.43275.43-0.68%699
Jan 9, 2026277.32277.32277.32277.32277.320.33%1
Jan 8, 2026274.55276.42274.55276.42276.420.57%4,651
Jan 7, 2026276.07276.07274.85274.85274.85-0.42%4,187
Jan 6, 2026276.00276.00276.00276.00276.002.59%1
Jan 5, 2026265.10269.03263.70269.03269.030.63%22,702
Jan 2, 2026267.34267.34267.34267.34267.340.41%1
Dec 31, 2025266.26266.26266.26266.26266.260.22%1
Dec 30, 2025265.68265.68265.68265.68265.68-0.14%1
Dec 29, 2025265.72266.05265.72266.05266.050.73%44
Dec 24, 2025264.12264.12264.12264.12264.120.80%1
Dec 23, 2025262.03262.03262.03262.03262.030.69%1
Dec 22, 2025256.83260.24256.83260.24260.24-0.17%646
Dec 19, 2025262.53263.28260.69260.69260.69-1.00%215,019
Dec 18, 2025264.41264.41263.33263.33263.330.43%3,269
Dec 17, 2025261.92262.20261.92262.20262.200.95%29
Dec 15, 2025260.15260.15259.72259.72259.720.28%1,105
Dec 12, 2025259.00259.00259.00259.00259.00-0.37%1
Dec 11, 2025259.97259.97259.97259.97259.971.18%1
Dec 10, 2025256.95256.95256.95256.95256.95-0.29%1
Dec 9, 2025253.97257.71253.01257.71257.711.47%1,613
Dec 8, 2025256.47256.47253.98253.98253.98-1.92%2,473
Dec 5, 2025258.95258.95258.95258.95258.95-1.15%1
Dec 4, 2025258.35262.03258.35261.95261.951.22%3,186
Dec 3, 2025256.85258.79256.85258.79258.791.02%25,762
Dec 2, 2025256.18256.18256.18256.18256.181.10%1
Dec 1, 2025253.39253.39253.39253.39253.39-0.89%1
Nov 28, 2025256.67256.67254.00255.66255.66-1.22%151,525
Nov 27, 2025259.84259.84258.82258.82258.82-1.63%29,807
Nov 26, 2025263.10263.10263.10263.10263.100.56%20
Nov 25, 2025259.40261.64259.40261.64261.64-0.47%12,501
Nov 24, 2025262.47262.88260.81262.88262.880.54%25
Nov 21, 2025261.46261.46261.46261.46261.46-1.96%1
Nov 20, 2025266.68266.68266.68266.68266.681.51%1
Nov 19, 2025261.15262.72261.15262.72262.72-0.27%229
Nov 18, 2025263.44263.44263.44263.44263.440.23%1
Nov 17, 2025263.91263.91262.83262.83262.831.38%921
Nov 14, 2025259.83259.83259.26259.26259.26-0.91%25
Nov 13, 2025261.63261.63261.63261.63261.632.28%1
Nov 12, 2025255.81255.81255.81255.81255.812.41%1
Nov 11, 2025252.10252.10251.12249.79249.79-46,371
Nov 10, 2025249.79249.79249.79249.79249.791.65%1
Nov 7, 2025243.59245.74243.59245.74245.740.33%43
Nov 6, 2025246.05246.05244.92244.92244.922.25%1,983
Nov 5, 2025239.42239.54239.42239.54239.541.04%2,581
Nov 4, 2025234.46237.08234.46237.08237.080.53%106,627
Nov 3, 2025235.53235.82235.53235.82235.82-0.14%20
Oct 31, 2025236.16236.16236.16236.16236.16-0.21%1
Oct 30, 2025236.65236.65236.65236.65236.65-2.20%1
Oct 29, 2025241.97241.97241.97241.97241.97-0.50%1
Oct 28, 2025245.08245.08243.19243.19243.191.54%5,321
Oct 27, 2025239.50239.50239.50239.50239.50-0.60%1
Oct 24, 2025240.95240.95240.95240.95240.95-0.19%3,921
Oct 23, 2025240.12241.41240.12241.41241.411.29%3,301
Oct 22, 2025238.34238.34238.34238.34238.342.02%1
Oct 21, 2025232.34233.61232.34233.61233.61-0.64%2,478
Oct 20, 2025235.11235.11235.11235.11235.111.75%1
Oct 17, 2025228.54231.07228.54231.07231.07-0.57%292
Oct 16, 2025235.04235.04232.39232.39232.39-0.10%965
Oct 15, 2025232.62232.62232.62232.62232.620.39%1
Oct 14, 2025231.71231.71231.71231.71231.71-1.15%1
Oct 13, 2025233.90234.41233.90234.41234.410.04%11,097
Oct 10, 2025237.11237.11234.31234.31234.310.44%382,373
Oct 9, 2025233.15233.29233.15233.29233.290.58%1,978
Oct 8, 2025231.30231.94231.30231.94231.941.97%17,303