Nedbank Group Limited (NED.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:10PM SAST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 26,201.00 | 26,248.00 | 25,464.00 | 25,513.00 | 25,513.00 | 847,949 |
| 04 July 2024 | 25,900.00 | 26,340.00 | 25,751.00 | 26,200.00 | 26,200.00 | 1,175,589 |
| 03 July 2024 | 25,756.00 | 25,967.00 | 25,461.00 | 25,856.00 | 25,856.00 | 1,084,313 |
| 02 July 2024 | 25,970.00 | 25,975.00 | 25,330.00 | 25,398.00 | 25,398.00 | 1,567,219 |
| 01 July 2024 | 26,200.00 | 27,000.00 | 25,979.00 | 25,979.00 | 25,979.00 | 1,778,174 |
| 28 June 2024 | 24,700.00 | 26,021.00 | 24,706.00 | 25,641.00 | 25,641.00 | 2,326,918 |
| 27 June 2024 | 25,140.00 | 25,601.00 | 24,843.00 | 24,843.00 | 24,843.00 | 1,783,807 |
| 26 June 2024 | 25,809.00 | 26,000.00 | 25,200.00 | 25,336.00 | 25,336.00 | 1,739,079 |
| 25 June 2024 | 26,005.00 | 26,380.00 | 25,712.00 | 25,785.00 | 25,785.00 | 1,739,891 |
| 24 June 2024 | 26,505.00 | 26,811.00 | 25,974.00 | 26,100.00 | 26,100.00 | 1,692,843 |
| 21 June 2024 | 26,315.00 | 26,962.00 | 26,513.00 | 26,597.00 | 26,597.00 | 4,044,031 |
| 20 June 2024 | 26,725.00 | 27,199.00 | 26,251.00 | 26,368.00 | 26,368.00 | 5,395,735 |
| 19 June 2024 | 26,550.00 | 27,451.00 | 26,374.00 | 26,801.00 | 26,801.00 | 2,748,555 |
| 18 June 2024 | 24,800.00 | 27,050.00 | 24,800.00 | 26,402.00 | 26,402.00 | 3,454,859 |
| 14 June 2024 | 23,647.00 | 25,392.00 | 23,459.00 | 24,660.00 | 24,660.00 | 2,927,528 |
| 13 June 2024 | 22,900.00 | 23,686.00 | 22,873.00 | 23,647.00 | 23,647.00 | 2,145,304 |
| 12 June 2024 | 22,558.00 | 23,009.00 | 22,558.00 | 22,900.00 | 22,900.00 | 1,178,518 |
| 11 June 2024 | 22,310.00 | 22,769.00 | 22,323.00 | 22,590.00 | 22,590.00 | 1,695,600 |
| 10 June 2024 | 22,681.00 | 22,681.00 | 21,917.00 | 22,313.00 | 22,313.00 | 1,173,218 |
| 07 June 2024 | 22,390.00 | 22,502.00 | 21,928.00 | 22,248.00 | 22,248.00 | 1,499,804 |
| 06 June 2024 | 22,684.00 | 22,501.00 | 21,879.00 | 21,991.00 | 21,991.00 | 1,528,525 |
| 05 June 2024 | 23,100.00 | 23,132.00 | 22,100.00 | 22,281.00 | 22,281.00 | 2,525,504 |
| 04 June 2024 | 23,600.00 | 23,647.00 | 23,014.00 | 23,014.00 | 23,014.00 | 1,705,786 |
| 03 June 2024 | 22,700.00 | 23,600.00 | 22,798.00 | 23,600.00 | 23,600.00 | 1,676,694 |
| 31 May 2024 | 23,000.00 | 23,352.00 | 22,772.00 | 22,848.00 | 22,848.00 | 4,751,854 |
| 30 May 2024 | 23,700.00 | 23,610.00 | 22,626.00 | 23,210.00 | 23,210.00 | 2,098,097 |
| 28 May 2024 | 23,869.00 | 24,002.00 | 23,808.00 | 23,850.00 | 23,850.00 | 747,101 |
| 27 May 2024 | 23,990.00 | 24,118.00 | 23,623.00 | 23,790.00 | 23,790.00 | 767,371 |
| 24 May 2024 | 24,149.00 | 24,187.00 | 23,820.00 | 24,054.00 | 24,054.00 | 1,340,534 |
| 23 May 2024 | 24,250.00 | 24,627.00 | 24,000.00 | 24,000.00 | 24,000.00 | 2,120,688 |
| 22 May 2024 | 24,270.00 | 24,484.00 | 23,943.00 | 24,250.00 | 24,250.00 | 1,710,902 |
| 21 May 2024 | 23,699.00 | 24,268.00 | 23,725.00 | 24,268.00 | 24,268.00 | 1,666,869 |
| 20 May 2024 | 23,699.00 | 24,068.00 | 23,712.00 | 23,991.00 | 23,991.00 | 887,499 |
| 17 May 2024 | 24,000.00 | 24,000.00 | 23,622.00 | 23,800.00 | 23,800.00 | 1,956,519 |
| 16 May 2024 | 24,100.00 | 24,196.00 | 23,679.00 | 23,937.00 | 23,937.00 | 2,103,462 |
| 15 May 2024 | 23,200.00 | 24,157.00 | 23,199.00 | 24,019.00 | 24,019.00 | 2,087,922 |
| 14 May 2024 | 23,450.00 | 23,690.00 | 23,177.00 | 23,279.00 | 23,279.00 | 2,098,954 |
| 13 May 2024 | 23,100.00 | 23,486.00 | 23,100.00 | 23,418.00 | 23,418.00 | 1,566,009 |
| 10 May 2024 | 23,400.00 | 23,826.00 | 23,281.00 | 23,290.00 | 23,290.00 | 1,605,822 |
| 09 May 2024 | 22,880.00 | 23,550.00 | 22,880.00 | 23,426.00 | 23,426.00 | 1,415,512 |
| 08 May 2024 | 22,776.00 | 23,600.00 | 22,703.00 | 23,419.00 | 23,419.00 | 2,573,213 |
| 07 May 2024 | 22,850.00 | 23,174.00 | 22,809.00 | 22,824.00 | 22,824.00 | 1,402,819 |
| 06 May 2024 | 22,800.00 | 23,105.00 | 22,745.00 | 22,850.00 | 22,850.00 | 865,456 |
| 03 May 2024 | 22,969.00 | 23,065.00 | 22,630.00 | 22,806.00 | 22,806.00 | 1,420,868 |
| 02 May 2024 | 22,875.00 | 23,380.00 | 22,760.00 | 22,760.00 | 22,760.00 | 2,503,653 |
| 30 Apr 2024 | 22,650.00 | 23,020.00 | 22,608.00 | 22,875.00 | 22,875.00 | 2,482,054 |
| 29 Apr 2024 | 22,200.00 | 22,682.00 | 22,126.00 | 22,682.00 | 22,682.00 | 2,561,208 |
| 26 Apr 2024 | 21,631.00 | 22,450.00 | 21,514.00 | 22,264.00 | 22,264.00 | 1,550,912 |
| 25 Apr 2024 | 21,714.00 | 21,995.00 | 21,361.00 | 21,667.00 | 21,667.00 | 1,168,918 |
| 24 Apr 2024 | 21,877.00 | 22,365.00 | 21,645.00 | 21,733.00 | 21,733.00 | 1,628,733 |
| 23 Apr 2024 | 21,721.00 | 21,879.00 | 21,467.00 | 21,850.00 | 21,850.00 | 1,494,983 |
| 22 Apr 2024 | 21,950.00 | 22,004.00 | 21,432.00 | 21,721.00 | 21,721.00 | 1,194,651 |
| 19 Apr 2024 | 21,489.00 | 21,648.00 | 21,207.00 | 21,506.00 | 21,506.00 | 1,551,936 |
| 18 Apr 2024 | 21,400.00 | 21,757.00 | 21,156.00 | 21,563.00 | 21,563.00 | 1,917,213 |
| 17 Apr 2024 | 21,999.00 | 21,746.00 | 21,316.00 | 21,316.00 | 21,316.00 | 1,535,508 |
| 16 Apr 2024 | 21,901.00 | 21,932.00 | 21,428.00 | 21,603.00 | 21,603.00 | 2,583,378 |
| 15 Apr 2024 | 22,400.00 | 22,800.00 | 21,954.00 | 22,042.00 | 22,042.00 | 2,961,882 |
| 12 Apr 2024 | 22,401.00 | 22,875.00 | 22,148.00 | 22,238.00 | 22,238.00 | 3,323,322 |
| 11 Apr 2024 | 22,585.00 | 22,669.00 | 22,374.00 | 22,669.00 | 22,669.00 | 3,137,397 |
| 10 Apr 2024 | 22,700.00 | 23,101.00 | 22,204.00 | 22,448.00 | 22,448.00 | 2,465,469 |
| 10 Apr 2024 | 1022 Dividend | |||||
| 09 Apr 2024 | 23,070.00 | 23,709.00 | 22,392.00 | 23,668.00 | 22,646.00 | 2,470,643 |
| 08 Apr 2024 | 23,000.00 | 23,050.00 | 22,762.00 | 23,050.00 | 22,054.69 | 3,037,698 |
| 05 Apr 2024 | 22,736.00 | 22,939.00 | 22,320.00 | 22,939.00 | 21,948.48 | 1,996,139 |
| 04 Apr 2024 | 22,300.00 | 22,839.00 | 21,948.00 | 22,824.00 | 21,838.45 | 2,413,663 |
| 03 Apr 2024 | 22,200.00 | 22,449.00 | 21,713.00 | 22,100.00 | 21,145.71 | 1,772,459 |
| 02 Apr 2024 | 22,986.00 | 22,876.00 | 22,100.00 | 22,200.00 | 21,241.39 | 1,281,425 |
| 28 Mar 2024 | 22,790.00 | 22,867.00 | 22,585.00 | 22,867.00 | 21,879.59 | 1,384,718 |
| 27 Mar 2024 | 22,721.00 | 23,149.00 | 22,539.00 | 22,786.00 | 21,802.09 | 1,716,814 |
| 26 Mar 2024 | 23,380.00 | 23,254.00 | 22,692.00 | 22,971.00 | 21,979.10 | 2,500,452 |
| 25 Mar 2024 | 23,069.00 | 23,181.00 | 22,655.00 | 23,000.00 | 22,006.85 | 3,124,913 |
| 22 Mar 2024 | 22,987.00 | 23,054.00 | 22,653.00 | 23,000.00 | 22,006.85 | 2,202,472 |
| 20 Mar 2024 | 22,100.00 | 22,973.00 | 22,192.00 | 22,827.00 | 21,841.31 | 7,660,978 |
| 19 Mar 2024 | 22,497.00 | 22,497.00 | 22,250.00 | 22,400.00 | 21,432.75 | 1,615,071 |
| 18 Mar 2024 | 22,241.00 | 22,476.00 | 22,115.00 | 22,348.00 | 21,383.00 | 2,185,572 |
| 15 Mar 2024 | 22,315.00 | 23,076.00 | 22,241.00 | 22,241.00 | 21,280.62 | 4,134,867 |
| 14 Mar 2024 | 23,000.00 | 23,116.00 | 22,441.00 | 22,650.00 | 21,671.96 | 2,688,141 |
| 13 Mar 2024 | 23,000.00 | 23,059.00 | 22,788.00 | 23,040.00 | 22,045.12 | 2,105,424 |
| 12 Mar 2024 | 23,400.00 | 23,850.00 | 23,041.00 | 23,041.00 | 22,046.07 | 1,938,218 |
| 11 Mar 2024 | 22,700.00 | 23,447.00 | 22,467.00 | 23,447.00 | 22,434.54 | 3,683,252 |
| 08 Mar 2024 | 22,200.00 | 22,697.00 | 22,258.00 | 22,697.00 | 21,716.93 | 1,393,924 |
| 07 Mar 2024 | 22,264.00 | 22,360.00 | 22,110.00 | 22,360.00 | 21,394.48 | 1,566,422 |
| 06 Mar 2024 | 22,001.00 | 22,500.00 | 22,100.00 | 22,450.00 | 21,480.59 | 1,064,170 |
| 05 Mar 2024 | 21,872.00 | 22,653.00 | 21,872.00 | 22,374.00 | 21,407.88 | 2,810,929 |
| 04 Mar 2024 | 22,200.00 | 22,166.00 | 21,541.00 | 21,651.00 | 20,716.10 | 898,961 |
| 01 Mar 2024 | 21,913.00 | 22,251.00 | 21,821.00 | 22,020.00 | 21,069.16 | 629,449 |
| 29 Feb 2024 | 21,729.00 | 22,137.00 | 21,726.00 | 21,919.00 | 20,972.52 | 1,642,962 |
| 28 Feb 2024 | 21,799.00 | 21,914.00 | 21,528.00 | 21,671.00 | 20,735.23 | 573,209 |
| 27 Feb 2024 | 21,800.00 | 22,180.00 | 21,735.00 | 21,836.00 | 20,893.11 | 786,144 |
| 26 Feb 2024 | 22,379.00 | 22,171.00 | 21,826.00 | 22,023.00 | 21,072.03 | 1,269,455 |
| 23 Feb 2024 | 22,644.00 | 22,722.00 | 22,354.00 | 22,400.00 | 21,432.75 | 628,939 |
| 22 Feb 2024 | 22,897.00 | 22,897.00 | 22,430.00 | 22,667.00 | 21,688.22 | 785,378 |
| 21 Feb 2024 | 22,752.00 | 22,995.00 | 22,544.00 | 22,700.00 | 21,719.80 | 1,232,545 |
| 20 Feb 2024 | 22,960.00 | 22,987.00 | 22,706.50 | 22,781.00 | 21,797.30 | 1,046,890 |
| 19 Feb 2024 | 22,510.00 | 23,020.00 | 22,575.00 | 22,960.00 | 21,968.57 | 905,207 |
| 16 Feb 2024 | 22,364.00 | 22,865.00 | 22,326.00 | 22,800.00 | 21,815.48 | 1,639,329 |
| 15 Feb 2024 | 21,805.00 | 22,344.00 | 21,821.00 | 22,310.00 | 21,346.64 | 855,445 |
| 14 Feb 2024 | 21,403.00 | 22,015.00 | 21,500.00 | 21,988.00 | 21,038.54 | 497,620 |
| 13 Feb 2024 | 22,105.00 | 22,093.00 | 21,749.00 | 21,773.00 | 20,832.83 | 646,590 |
| 12 Feb 2024 | 21,725.00 | 21,957.00 | 21,563.00 | 21,957.00 | 21,008.88 | 705,705 |
| *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.