Mail

NDBKF - Nedbank Group Limited

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	11.16	11.16	11.00	11.00	11.00	200
01 June 2023	10.30	10.30	10.30	10.30	10.30	-
31 May 2023	10.30	10.30	10.30	10.30	10.30	-
30 May 2023	9.96	10.30	9.96	10.30	10.30	300
26 May 2023	10.90	10.90	10.90	10.90	10.90	300
25 May 2023	11.49	11.49	11.49	11.49	11.49	-
24 May 2023	11.49	11.49	11.49	11.49	11.49	100
23 May 2023	10.47	10.47	10.47	10.47	10.47	109,600
22 May 2023	11.20	11.20	11.20	11.20	11.20	-
19 May 2023	11.20	11.20	11.20	11.20	11.20	100
18 May 2023	11.20	11.20	11.20	11.20	11.20	-
17 May 2023	11.20	11.20	11.20	11.20	11.20	-
16 May 2023	11.20	11.20	11.20	11.20	11.20	-
15 May 2023	11.42	11.42	11.20	11.20	11.20	300
12 May 2023	11.34	11.34	11.34	11.34	11.34	100
11 May 2023	11.20	11.20	11.20	11.20	11.20	-
10 May 2023	11.20	11.20	11.20	11.20	11.20	-
09 May 2023	11.20	11.20	11.20	11.20	11.20	-
08 May 2023	10.91	11.20	10.91	11.20	11.20	200
05 May 2023	11.30	11.30	11.30	11.30	11.30	400
04 May 2023	11.65	11.65	11.65	11.65	11.65	-
03 May 2023	11.65	11.65	11.65	11.65	11.65	-
02 May 2023	11.65	11.65	11.65	11.65	11.65	-
01 May 2023	11.65	11.65	11.65	11.65	11.65	-
28 Apr 2023	11.65	11.65	11.65	11.65	11.65	200
27 Apr 2023	12.02	12.02	12.02	12.02	12.02	200
26 Apr 2023	11.15	11.15	11.15	11.15	11.15	-
25 Apr 2023	10.80	11.15	10.80	11.15	11.15	400
24 Apr 2023	10.95	10.95	10.95	10.95	10.95	100
21 Apr 2023	10.95	10.95	10.95	10.95	10.95	100
20 Apr 2023	11.45	11.45	11.45	11.45	11.45	-
19 Apr 2023	11.45	11.45	11.45	11.45	11.45	-
18 Apr 2023	11.45	11.45	11.45	11.45	11.45	-
17 Apr 2023	11.45	11.45	11.45	11.45	11.45	-
14 Apr 2023	11.45	11.45	11.45	11.45	11.45	300
13 Apr 2023	11.07	11.07	11.07	11.07	11.07	-
12 Apr 2023	11.07	11.07	11.07	11.07	11.07	-
12 Apr 2023	0.471 Dividend
11 Apr 2023	11.07	11.07	11.07	11.07	10.60	-
10 Apr 2023	11.07	11.07	11.07	11.07	10.60	200
06 Apr 2023	12.20	12.20	12.20	12.20	11.69	-
05 Apr 2023	12.20	12.20	12.20	12.20	11.69	-
04 Apr 2023	12.20	12.20	12.20	12.20	11.69	100
03 Apr 2023	11.75	11.75	11.75	11.75	11.25	-
31 Mar 2023	11.52	11.75	11.52	11.75	11.25	300
30 Mar 2023	12.34	12.34	12.34	12.34	11.81	-
29 Mar 2023	12.34	12.34	12.34	12.34	11.81	-
28 Mar 2023	12.34	12.34	12.34	12.34	11.81	-
27 Mar 2023	12.34	12.34	12.34	12.34	11.81	200
24 Mar 2023	11.30	11.30	11.30	11.30	10.82	-
23 Mar 2023	11.30	11.30	11.30	11.30	10.82	-
22 Mar 2023	11.30	11.30	11.30	11.30	10.82	-
21 Mar 2023	11.30	11.30	11.30	11.30	10.82	-
20 Mar 2023	11.30	11.30	11.30	11.30	10.82	-
17 Mar 2023	11.30	11.30	11.30	11.30	10.82	-
16 Mar 2023	12.58	12.58	11.10	11.30	10.82	600
15 Mar 2023	11.17	11.25	11.17	11.25	10.77	500
14 Mar 2023	13.35	13.35	13.35	13.35	12.78	-
13 Mar 2023	13.35	13.35	13.35	13.35	12.78	-
10 Mar 2023	13.35	13.35	13.35	13.35	12.78	-
09 Mar 2023	13.35	13.35	13.35	13.35	12.78	-
08 Mar 2023	13.35	13.35	13.35	13.35	12.78	-
07 Mar 2023	13.35	13.35	13.35	13.35	12.78	100
06 Mar 2023	13.05	13.05	13.05	13.05	12.49	100
03 Mar 2023	13.05	13.05	13.05	13.05	12.49	-
02 Mar 2023	13.05	13.05	13.05	13.05	12.49	-
01 Mar 2023	13.05	13.05	13.05	13.05	12.49	-
28 Feb 2023	13.05	13.05	13.05	13.05	12.49	-
27 Feb 2023	13.05	13.05	13.05	13.05	12.49	-
24 Feb 2023	13.05	13.05	13.05	13.05	12.49	-
23 Feb 2023	13.05	13.05	13.05	13.05	12.49	-
22 Feb 2023	13.05	13.05	13.05	13.05	12.49	-
21 Feb 2023	13.05	13.05	13.05	13.05	12.49	-
17 Feb 2023	13.05	13.05	13.05	13.05	12.49	-
16 Feb 2023	13.05	13.05	13.05	13.05	12.49	-
15 Feb 2023	13.05	13.05	13.05	13.05	12.49	-
14 Feb 2023	13.05	13.05	13.05	13.05	12.49	-
13 Feb 2023	13.28	13.28	13.05	13.05	12.49	200
10 Feb 2023	13.15	13.15	13.15	13.15	12.59	-
09 Feb 2023	13.15	13.15	13.15	13.15	12.59	-
08 Feb 2023	13.65	13.65	13.15	13.15	12.59	200
07 Feb 2023	13.52	13.52	13.52	13.52	12.94	-
06 Feb 2023	13.52	13.52	13.52	13.52	12.94	-
03 Feb 2023	13.52	13.52	13.52	13.52	12.94	-
02 Feb 2023	13.52	13.52	13.52	13.52	12.94	-
01 Feb 2023	13.52	13.52	13.52	13.52	12.94	100
31 Jan 2023	13.25	13.25	13.25	13.25	12.69	-
30 Jan 2023	13.79	13.79	13.25	13.25	12.69	300
27 Jan 2023	13.84	13.84	13.84	13.84	13.25	100
26 Jan 2023	13.10	13.10	13.10	13.10	12.54	-
25 Jan 2023	13.10	13.10	13.10	13.10	12.54	-
24 Jan 2023	13.10	13.10	13.10	13.10	12.54	100
23 Jan 2023	12.11	12.11	12.11	12.11	11.59	-
20 Jan 2023	12.11	12.11	12.11	12.11	11.59	-
19 Jan 2023	12.11	12.11	12.11	12.11	11.59	-
18 Jan 2023	12.11	12.11	12.11	12.11	11.59	-
17 Jan 2023	12.11	12.11	12.11	12.11	11.59	-
13 Jan 2023	12.11	12.11	12.11	12.11	11.59	-
12 Jan 2023	12.11	12.11	12.11	12.11	11.59	-
11 Jan 2023	12.11	12.11	12.11	12.11	11.59	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...