Nedbank Group Limited (NDBKF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:39AM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 100 |
| 12 Apr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 11 Apr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 10 Apr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 300 |
| 10 Apr 2024 | 0.553 Dividend | |||||
| 09 Apr 2024 | 12.80 | 13.00 | 12.80 | 13.00 | 12.45 | 1,200 |
| 08 Apr 2024 | 11.63 | 12.15 | 11.63 | 12.15 | 11.63 | 600 |
| 05 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | - |
| 04 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | - |
| 03 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | - |
| 02 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | - |
| 01 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | - |
| 28 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | - |
| 27 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | - |
| 26 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | - |
| 25 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | - |
| 22 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | - |
| 21 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | - |
| 20 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | - |
| 19 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | - |
| 18 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.78 | - |
| 15 Mar 2024 | 12.63 | 12.63 | 12.30 | 12.30 | 11.78 | 700 |
| 14 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
| 13 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
| 12 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
| 11 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
| 08 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
| 07 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
| 06 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
| 05 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
| 04 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
| 01 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
| 29 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
| 28 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
| 27 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
| 26 Feb 2024 | 11.97 | 11.97 | 11.60 | 11.60 | 11.11 | 600 |
| 23 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.49 | - |
| 22 Feb 2024 | 12.42 | 12.42 | 12.00 | 12.00 | 11.49 | 500 |
| 21 Feb 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 11.80 | - |
| 20 Feb 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 11.80 | - |
| 16 Feb 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 11.80 | - |
| 15 Feb 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 11.80 | 100 |
| 14 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.30 | - |
| 13 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.30 | - |
| 12 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.30 | - |
| 09 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.30 | - |
| 08 Feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.30 | - |
| 07 Feb 2024 | 12.09 | 12.09 | 11.80 | 11.80 | 11.30 | 300 |
| 06 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.25 | - |
| 05 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.25 | - |
| 02 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.25 | - |
| 01 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.25 | - |
| 31 Jan 2024 | 12.24 | 12.24 | 11.75 | 11.75 | 11.25 | 1,500 |
| 30 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.20 | - |
| 29 Jan 2024 | 12.07 | 12.07 | 11.70 | 11.70 | 11.20 | 1,400 |
| 26 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 10.70 | - |
| 25 Jan 2024 | 10.75 | 11.18 | 10.58 | 11.18 | 10.70 | 800 |
| 24 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.41 | 100 |
| 23 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.24 | 100 |
| 22 Jan 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 10.88 | 2,300 |
| 19 Jan 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.23 | 100 |
| 18 Jan 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.32 | 300 |
| 17 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
| 16 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | 300 |
| 12 Jan 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 11.81 | 200 |
| 11 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.61 | 200 |
| 10 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.25 | 200 |
| 09 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.21 | - |
| 08 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.21 | - |
| 05 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.21 | 100 |
| 04 Jan 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 10.87 | - |
| 03 Jan 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 10.87 | - |
| 02 Jan 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 10.87 | - |
| 29 Dec 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 10.87 | - |
| 28 Dec 2023 | 10.91 | 11.35 | 10.91 | 11.35 | 10.87 | 900 |
| 27 Dec 2023 | 11.05 | 11.45 | 11.05 | 11.45 | 10.96 | 500 |
| 26 Dec 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 10.87 | - |
| 22 Dec 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 10.87 | 300 |
| 21 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.15 | 2,300 |
| 20 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.63 | - |
| 19 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.63 | - |
| 18 Dec 2023 | 11.10 | 11.33 | 11.10 | 11.10 | 10.63 | 400 |
| 15 Dec 2023 | 10.75 | 11.15 | 10.75 | 11.15 | 10.68 | 900 |
| 14 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.34 | - |
| 13 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.34 | - |
| 12 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.34 | - |
| 11 Dec 2023 | 11.22 | 11.22 | 10.80 | 10.80 | 10.34 | 600 |
| 08 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.63 | - |
| 07 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.63 | - |
| 06 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.63 | - |
| 05 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 10.63 | - |
| 04 Dec 2023 | 10.86 | 11.10 | 10.86 | 11.10 | 10.63 | 200 |
| 01 Dec 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.11 | - |
| 30 Nov 2023 | 12.06 | 12.06 | 11.60 | 11.60 | 11.11 | 500 |
| 29 Nov 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.25 | - |
| 28 Nov 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.25 | 200 |
| 27 Nov 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 11.66 | 200 |
| 24 Nov 2023 | 12.05 | 12.05 | 11.75 | 11.75 | 11.25 | 300 |
| 22 Nov 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 11.63 | - |
| 21 Nov 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 11.63 | - |
| *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.