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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 06, 2025	23,755	23,333	23,333	23,908	23,243	1.22M
August 05, 2025	24,575	23,406	23,406	24,773	23,110	3.77M
August 04, 2025	24,491	24,820	24,820	24,820	24,341	1.27M
August 01, 2025	24,900	24,481	24,480	24,900	24,120	1.27M
July 31, 2025	24,635	24,856	24,856	24,998	24,580	2.9M
July 30, 2025	24,882	24,695	24,695	24,882	24,405	220
July 29, 2025	24,005	24,589	24,588	24,804	24,005	1.21M
July 28, 2025	23,800	24,209	24,209	24,300	23,680	983,091
July 25, 2025	24,000	23,704	23,704	24,152	23,704	1.42M
July 24, 2025	24,080	24,201	24,201	24,210	23,894	1.03M
July 23, 2025	24,094	24,082	24,082	24,095	23,800	1.02M
July 22, 2025	24,250	23,901	23,901	24,382	23,821	684,463
July 21, 2025	24,300	24,168	24,168	24,649	24,068	818,045
July 18, 2025	24,153	24,566	24,566	24,566	24,060	667,303
July 17, 2025	24,217	24,165	24,165	24,217	23,916	662,538
July 16, 2025	23,701	24,043	24,043	24,191	23,276	1.42M
July 15, 2025	23,594	23,601	23,601	23,677	23,444	1.53M
July 14, 2025	23,400	23,403	23,403	23,590	23,200	1.15M
July 11, 2025	24,100	23,491	23,491	24,113	23,437	1.39M
July 10, 2025	23,880	24,001	24,001	24,089	23,880	639,910
July 09, 2025	24,101	24,000	24,002	24,485	23,880	2.14M
July 08, 2025	24,100	24,278	24,278	24,290	23,945	1M
July 07, 2025	24,599	24,061	24,061	24,599	24,046	623,910
July 04, 2025	24,700	24,340	24,342	24,700	24,171	471,725
July 03, 2025	24,127	24,507	24,507	24,664	24,062	862,660
July 02, 2025	24,400	24,125	24,125	24,600	23,915	1.19M
July 01, 2025	24,303	24,424	24,424	24,628	24,188	1.03M
June 30, 2025	24,044	24,304	24,304	24,557	24,044	943,046
June 27, 2025	23,862	24,228	24,228	24,261	23,862	1.33M
June 26, 2025	24,116	23,852	23,852	24,463	23,820	2.19M
June 25, 2025	25,600	24,133	24,133	25,600	24,029	3.19M
June 24, 2025	24,900	25,887	25,887	26,075	24,900	1.75M
June 23, 2025	24,814	24,627	24,627	24,976	24,316	887,730
June 20, 2025	24,515	24,804	24,804	25,178	24,515	2.36M
June 19, 2025	24,950	24,827	24,827	24,950	24,342	3.14M
June 18, 2025	24,700	24,745	24,745	24,986	24,400	940,789
June 17, 2025	24,420	24,667	24,667	24,946	24,420	1.24M
June 13, 2025	24,900	24,539	24,538	25,073	24,523	1.44M
June 12, 2025	24,811	25,266	25,266	25,399	24,811	754,282
June 11, 2025	25,323	25,002	25,002	25,494	24,826	869,511
June 10, 2025	25,100	25,324	25,324	25,600	25,015	1.22M
June 09, 2025	25,375	25,097	25,097	25,749	24,909	1.53M
June 06, 2025	25,278	25,551	25,551	25,646	25,097	1.38M
June 05, 2025	25,224	25,107	25,107	25,450	24,780	1.86M
June 04, 2025	25,305	25,284	25,284	25,871	25,234	1.14M
June 03, 2025	25,949	25,474	25,474	25,949	25,155	714,687
June 02, 2025	25,500	25,665	25,665	25,868	24,968	894,997
May 30, 2025	25,983	25,550	25,550	26,372	25,550	2.77M

Nedbank Group Limited (NED.JO) JNB