Nedbank Group Limited (NDBKF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 12 Sept 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 11 Sept 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 10 Sept 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 09 Sept 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 200 |
| 06 Sept 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 05 Sept 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 04 Sept 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 04 Sept 2024 | 0.54 Dividend | |||||
| 03 Sept 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.26 | - |
| 30 Aug 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.26 | - |
| 29 Aug 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.26 | - |
| 28 Aug 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.26 | 300 |
| 27 Aug 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.34 | - |
| 26 Aug 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.34 | - |
| 23 Aug 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.34 | - |
| 22 Aug 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.34 | - |
| 21 Aug 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.34 | - |
| 20 Aug 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.34 | - |
| 19 Aug 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.34 | 100 |
| 16 Aug 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.34 | - |
| 15 Aug 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.34 | - |
| 14 Aug 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.34 | - |
| 13 Aug 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.34 | - |
| 12 Aug 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.34 | 200 |
| 09 Aug 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.42 | - |
| 08 Aug 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.42 | - |
| 07 Aug 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.42 | - |
| 06 Aug 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.42 | - |
| 05 Aug 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.42 | - |
| 02 Aug 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.42 | - |
| 01 Aug 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.42 | - |
| 31 July 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.42 | - |
| 30 July 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.42 | - |
| 29 July 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.42 | - |
| 26 July 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.42 | - |
| 25 July 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.42 | - |
| 24 July 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.42 | - |
| 23 July 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.42 | - |
| 22 July 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.42 | - |
| 19 July 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.42 | - |
| 18 July 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.42 | - |
| 17 July 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.42 | - |
| 16 July 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.42 | - |
| 15 July 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.42 | - |
| 12 July 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.42 | 100 |
| 11 July 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.84 | - |
| 10 July 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.84 | - |
| 09 July 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.84 | - |
| 08 July 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.84 | - |
| 05 July 2024 | 15.26 | 15.26 | 14.30 | 14.30 | 13.84 | 300 |
| 03 July 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.03 | - |
| 02 July 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.03 | - |
| 01 July 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.03 | - |
| 28 June 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.03 | - |
| 27 June 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.03 | - |
| 26 June 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.03 | - |
| 25 June 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.03 | 200 |
| 24 June 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.52 | - |
| 21 June 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.52 | 100 |
| 20 June 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.45 | - |
| 18 June 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.45 | 400 |
| 17 June 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 11.95 | - |
| 14 June 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 11.95 | - |
| 13 June 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 11.95 | - |
| 12 June 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 11.95 | 100 |
| 11 June 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 11.95 | - |
| 10 June 2024 | 13.20 | 13.20 | 12.35 | 12.35 | 11.95 | 300 |
| 07 June 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.47 | - |
| 06 June 2024 | 12.46 | 12.46 | 11.85 | 11.85 | 11.47 | 500 |
| 05 June 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.07 | - |
| 04 June 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.07 | - |
| 03 June 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.07 | - |
| 31 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.07 | - |
| 30 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.07 | 100 |
| 29 May 2024 | 14.25 | 14.25 | 13.50 | 13.50 | 13.07 | 400 |
| 28 May 2024 | 14.47 | 14.47 | 13.25 | 13.25 | 12.82 | 300 |
| 24 May 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.21 | - |
| 23 May 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.21 | - |
| 22 May 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.21 | - |
| 21 May 2024 | 14.07 | 14.07 | 13.65 | 13.65 | 13.21 | 200 |
| 20 May 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.97 | 200 |
| 17 May 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.69 | 100 |
| 16 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.10 | - |
| 15 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.10 | - |
| 14 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.10 | - |
| 13 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.10 | - |
| 10 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.10 | - |
| 09 May 2024 | 12.02 | 12.50 | 12.02 | 12.50 | 12.10 | 300 |
| 08 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.19 | - |
| 07 May 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.19 | 200 |
| 06 May 2024 | 12.20 | 12.45 | 12.20 | 12.45 | 12.05 | 1,000 |
| 03 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.45 | - |
| 02 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.45 | - |
| 01 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.45 | - |
| 30 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.45 | - |
| 29 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.45 | - |
| 26 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.45 | - |
| 25 Apr 2024 | 10.67 | 10.80 | 10.67 | 10.80 | 10.45 | 400 |
| 24 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.30 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.