Nedbank Group Limited - NED.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	24,500	23,665	23,667	24,500	23,604	1.41M
October 29, 2025	24,501	24,198	24,198	24,501	24,129	1.09M
October 28, 2025	23,900	24,317	24,317	24,734	23,900	2.19M
October 27, 2025	24,125	23,952	23,952	24,415	23,801	1.97M
October 24, 2025	24,233	24,095	24,092	24,430	24,000	1.63M
October 23, 2025	24,049	24,140	24,140	24,181	23,679	1.82M
October 22, 2025	23,321	23,837	23,837	24,161	23,321	2.21M
October 21, 2025	23,580	23,360	23,360	23,673	23,079	2.33M
October 20, 2025	23,303	23,509	23,509	23,700	23,290	1.89M
October 17, 2025	23,050	23,107	23,106	23,241	22,625	1.44M
October 16, 2025	23,265	23,238	23,238	23,588	23,221	1.07M
October 15, 2025	23,274	23,261	23,261	23,547	23,171	2.41M
October 14, 2025	23,050	23,170	23,170	23,387	23,050	1.33M
October 13, 2025	23,480	23,440	23,440	23,499	22,981	1.1M
October 10, 2025	23,395	23,429	23,429	23,900	23,330	1.91M
October 09, 2025	23,000	23,328	23,328	23,558	23,000	1.98M
October 08, 2025	22,800	23,193	23,193	23,229	22,504	1.84M
October 07, 2025	23,000	22,744	22,744	23,000	22,724	2.01M
October 06, 2025	22,751	22,954	22,954	23,190	22,473	2.42M
October 03, 2025	21,937	22,697	22,698	22,798	21,937	3.01M
October 02, 2025	21,734	21,940	21,940	22,133	21,700	1.85M
October 01, 2025	21,310	21,736	21,736	21,838	21,310	1.91M
September 30, 2025	21,030	21,348	21,348	21,479	20,950	2.44M
September 29, 2025	21,300	21,134	21,134	21,300	20,801	1.47M
September 26, 2025	20,950	21,093	21,093	21,275	20,606	2.12M
September 25, 2025	21,375	20,833	20,832	21,375	20,717	2.78M
September 23, 2025	21,300	21,287	21,287	21,337	20,940	1.07M
September 22, 2025	21,426	21,091	21,091	21,459	20,939	1.86M
September 19, 2025	21,665	21,427	21,427	21,822	21,332	3.02M
September 18, 2025	21,475	21,720	21,720	21,855	21,424	3.1M
September 17, 2025	21,678	21,477	21,477	21,678	21,336	1.78M
September 16, 2025	21,600	21,584	21,587	21,750	21,417	1.85M
September 15, 2025	21,870	21,525	21,525	21,909	21,525	1.25M
September 12, 2025	21,782	21,700	21,702	22,087	21,460	2.19M
September 11, 2025	21,600	21,744	21,744	21,744	21,222	1.08M
September 10, 2025	21,500	21,404	21,404	21,637	21,295	988,493
September 09, 2025	21,550	21,483	21,482	21,724	21,430	1.38M
September 08, 2025	21,450	21,498	21,498	21,539	21,255	3.13M
September 05, 2025	21,074	21,250	21,250	21,566	21,054	1.33M
September 04, 2025	21,445	21,073	21,073	21,562	21,009	1.68M
September 03, 2025	21,773	21,365	21,365	21,879	21,120	597,241
September 02, 2025	22,800	22,550	22,549	22,840	22,441	2.99M
September 01, 2025	22,889	22,600	22,600	22,889	22,476	1.39M
August 29, 2025	22,850	22,640	22,640	22,881	22,553	1.26M
August 28, 2025	22,500	22,676	22,676	22,820	22,500	1.15M
August 27, 2025	22,600	22,437	22,437	22,670	22,191	1.71M
August 26, 2025	22,800	22,398	22,398	22,800	22,351	4.31M
August 25, 2025	23,318	22,741	22,741	23,500	22,700	1.71M
August 22, 2025	22,900	23,319	23,319	23,392	22,900	913,845
August 21, 2025	23,000	22,929	22,929	23,170	22,752	1.01M
August 20, 2025	23,165	22,941	22,941	23,290	22,889	1.1M
August 19, 2025	23,365	23,164	23,164	23,368	23,000	1.31M
August 18, 2025	23,225	23,098	23,100	23,364	22,851	1.44M
August 15, 2025	23,900	23,240	23,240	23,900	23,147	1.35M
August 14, 2025	23,773	23,484	23,484	24,088	23,255	2.35M
August 13, 2025	23,452	23,774	23,774	23,775	23,331	1.3M
August 12, 2025	23,001	23,229	23,229	23,242	23,001	834,746
August 11, 2025	23,000	23,003	23,003	23,392	22,854	980,950
August 08, 2025	23,202	22,944	22,944	23,319	22,802	2.22M
August 07, 2025	23,336	23,213	23,213	23,495	23,122	1.7M

Nedbank Group Limited (NED.JO) JNB