Advertisement
Advertisement
U.S. markets close in 5 hours 42 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Nedbank Group Limited (NED.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc
Add to watchlist
16,722.00+204.00 (+1.24%)
At close: 05:00PM SAST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in ZAc
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202116,850.0017,172.0016,495.0016,722.0016,722.002,362,216
Nov 30, 202115,807.0016,969.0015,947.0016,518.0016,518.006,207,114
Nov 29, 202115,601.0016,429.0015,597.0016,206.0016,206.002,052,550
Nov 26, 202116,200.0016,090.0015,146.0015,264.0015,264.004,722,003
Nov 25, 202115,992.0016,685.0016,000.0016,568.0016,568.001,223,136
Nov 24, 202116,325.0016,562.0015,982.0016,106.0016,106.001,067,833
Nov 23, 202116,001.0016,428.0016,058.0016,364.0016,364.002,311,572
Nov 22, 202116,250.0016,377.0015,951.0016,210.0016,210.001,411,877
Nov 19, 202116,400.0016,657.0015,950.0016,066.0016,066.002,220,826
Nov 18, 202116,287.0016,688.0016,158.0016,400.0016,400.001,682,323
Nov 17, 202116,300.0016,622.0016,265.0016,423.0016,423.001,241,699
Nov 16, 202116,279.0016,642.0016,099.0016,283.0016,283.001,971,101
Nov 15, 202116,265.0016,287.0016,007.0016,243.0016,243.001,784,511
Nov 12, 202116,350.0016,700.0016,266.0016,300.0016,300.001,733,053
Nov 11, 202116,374.0016,806.0016,218.0016,602.0016,602.001,687,455
Nov 10, 202116,792.0016,886.0016,283.0016,411.0016,411.002,563,209
Nov 09, 202117,025.0017,351.0016,705.0016,792.0016,792.001,864,100
Nov 08, 202117,001.0017,467.0016,748.0017,025.0017,025.002,283,905
Nov 05, 202117,800.0017,864.0016,930.0017,151.0017,151.002,291,254
Nov 04, 202117,850.0018,306.0017,573.0017,795.0017,795.001,961,528
Nov 03, 202117,700.0018,170.0017,522.0017,599.0017,599.002,869,469
Nov 02, 202117,650.0018,148.0017,496.0018,007.0018,007.002,586,625
Oct 29, 202117,150.0017,419.0017,086.0017,391.0017,391.001,399,030
Oct 28, 202117,192.0017,449.0017,220.0017,310.0017,310.002,089,707
Oct 27, 202117,305.0017,428.0017,200.0017,368.0017,368.001,057,862
Oct 26, 202117,600.0017,541.0017,241.0017,241.0017,241.001,294,053
Oct 25, 202117,600.0017,579.0017,329.0017,403.0017,403.00686,967
Oct 22, 202117,410.0017,538.0017,204.0017,397.0017,397.00538,809
Oct 21, 202117,822.0017,884.0017,367.0017,417.0017,417.001,206,800
Oct 20, 202117,925.0017,950.0017,482.0017,822.0017,822.001,847,333
Oct 19, 202117,925.0017,961.0017,642.0017,710.0017,710.001,023,632
Oct 18, 202117,487.0018,019.0017,241.0017,892.0017,892.001,101,456
Oct 15, 202117,800.0017,904.0017,358.0017,487.0017,487.001,151,681
Oct 14, 202117,550.0017,721.0017,368.0017,413.0017,413.001,378,532
Oct 13, 202117,400.0017,598.0017,253.0017,527.0017,527.002,433,825
Oct 12, 202116,800.0017,399.0016,650.0017,245.0017,245.001,658,438
Oct 11, 202116,855.0016,972.0016,718.0016,889.0016,889.001,058,859
Oct 08, 202117,050.0017,439.0016,821.0016,821.0016,821.001,204,866
Oct 07, 202117,650.0017,482.0016,978.0017,216.0017,216.00809,611
Oct 06, 202117,676.0017,800.0017,046.0017,389.0017,389.001,225,388
Oct 05, 202117,150.0017,642.0017,030.0017,250.0017,250.001,936,850
Oct 04, 202117,350.0017,486.0017,073.0017,250.0017,250.001,033,349
Oct 01, 202117,500.0017,500.0017,133.0017,352.0017,352.00846,520
Sep 30, 202117,310.0017,614.0017,162.0017,506.0017,506.001,641,312
Sep 29, 202117,050.0017,497.0017,005.0017,400.0017,400.00923,201
Sep 28, 202117,095.0017,349.0016,800.0017,021.0017,021.001,916,683
Sep 27, 202117,338.0017,279.0016,688.0016,925.0016,925.001,008,482
Sep 23, 202117,048.0017,346.0016,998.0017,263.0017,263.00853,828
Sep 22, 202116,325.0017,187.0016,362.0017,034.0017,034.00943,885
Sep 21, 202116,735.0016,921.0016,460.0016,625.0016,625.001,026,856
Sep 20, 202116,642.0016,834.0016,168.0016,650.0016,650.002,475,187
Sep 17, 202117,380.0017,277.0016,608.0016,818.0016,818.003,537,844
Sep 16, 202117,700.0017,660.0016,798.0017,045.0017,045.003,627,318
Sep 15, 202117,300.0017,675.0017,211.0017,506.0017,506.001,000,628
Sep 15, 2021433 Dividend
Sep 14, 202117,890.0017,945.0017,540.0017,745.0017,312.001,463,570
Sep 13, 202117,680.0017,785.5017,360.0017,659.0017,228.101,317,027
Sep 10, 202117,500.0017,813.0017,472.0017,518.0017,090.54757,150
Sep 09, 202118,100.0018,187.0017,431.0017,669.0017,237.851,512,151
Sep 08, 202117,864.0018,213.0017,939.0018,125.0017,682.73743,404
Sep 07, 202118,038.0018,168.0017,838.0018,064.0017,623.22984,382
Sep 06, 202118,327.0018,351.0017,927.0018,119.0017,676.87865,756
Sep 03, 202118,000.0018,086.0017,830.0018,000.0017,560.781,100,930
Sep 02, 202118,000.0018,332.0017,901.0018,050.0017,609.561,166,579
Sep 01, 202118,800.0018,728.0017,824.0018,069.0017,628.091,771,629
Aug 31, 202118,120.0018,606.0017,893.0018,500.0018,048.582,766,187
Aug 30, 202117,564.0018,092.0017,705.0017,893.0017,456.39445,757
Aug 27, 202117,924.0018,089.0017,847.0018,039.0017,598.83936,319
Aug 26, 202117,301.0018,110.0017,593.0017,924.0017,486.631,972,514
Aug 25, 202117,799.0018,051.0017,548.0017,733.0017,300.291,939,863
Aug 24, 202117,789.0017,877.0017,465.0017,787.0017,352.971,317,485
Aug 23, 202117,112.0017,705.0016,859.0017,481.0017,054.442,026,353
Aug 20, 202117,430.0017,353.0016,833.0017,055.0016,638.841,500,723
Aug 19, 202117,451.0017,786.0017,173.0017,228.0016,807.621,823,056
Aug 18, 202117,531.0017,754.0017,409.0017,754.0017,320.782,025,705
Aug 17, 202117,637.0017,703.0017,417.0017,531.0017,103.223,830,050
Aug 16, 202117,390.0017,700.0017,315.0017,670.0017,238.832,894,217
Aug 13, 202117,323.0017,518.0017,299.0017,430.0017,004.691,544,718
Aug 12, 202117,519.0017,548.0017,122.0017,351.0016,927.6127,844,067
Aug 11, 202118,500.0018,483.0017,932.0018,144.0017,701.261,553,864
Aug 10, 202118,720.0018,762.0018,071.0018,353.0017,905.161,482,595
Aug 06, 202118,845.0018,912.0018,566.0018,600.0018,146.141,742,664
Aug 05, 202117,600.0018,966.0017,583.0018,840.0018,380.285,149,183
Aug 04, 202117,051.0017,386.0017,039.0017,232.0016,811.52741,976
Aug 03, 202116,900.0017,250.0016,601.0017,166.0016,747.13956,728
Aug 02, 202116,181.0017,000.0016,497.0016,804.0016,393.96704,622
Jul 30, 202116,572.0016,967.0016,490.0016,930.0016,516.891,767,992
Jul 29, 202116,200.0016,928.0016,200.0016,694.0016,286.65946,206
Jul 28, 202116,390.0016,699.0016,390.0016,480.0016,077.87697,924
Jul 27, 202116,200.0016,533.0016,140.0016,406.0016,005.671,194,287
Jul 26, 202116,600.0016,501.0016,131.0016,141.0015,747.14701,528
Jul 23, 202116,315.0016,632.0016,256.0016,516.0016,112.99705,674
Jul 22, 202116,474.0016,535.0016,215.0016,270.0015,872.99925,529
Jul 21, 202116,077.0016,284.0016,000.0016,137.0015,743.241,190,019
Jul 20, 202115,805.0016,086.0015,773.0016,050.0015,658.361,028,361
Jul 19, 202115,990.0016,163.0015,708.0015,821.0015,434.95887,961
Jul 16, 202116,250.0016,437.0016,180.0016,205.0015,809.581,867,831
Jul 15, 202116,500.0016,556.0016,212.0016,216.0015,820.311,887,387
Jul 14, 202116,350.0016,674.0015,971.0016,501.0016,098.361,602,806
Jul 13, 202117,345.0017,405.0016,320.0016,454.0016,052.502,939,571
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement