Nedbank Group NED
JSE · South Africa · Finance
ZAc 28,334.00-675.00 (-2.33%)
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 28,334.00 | -2.33% | ZAc 28,700.00 | ZAc 29,100.00 | ZAc 28,329.00 | 1.38M |
| 2026-09-30 | ZAc 29,009.00 | +0.27% | ZAc 28,700.00 | ZAc 29,500.00 | ZAc 28,703.00 | 2.43M |
| 2026-09-29 | ZAc 28,930.00 | -0.06% | ZAc 28,999.00 | ZAc 29,032.00 | ZAc 28,687.00 | 930.93K |
| 2026-09-28 | ZAc 28,947.00 | -0.22% | ZAc 28,999.00 | ZAc 29,363.00 | ZAc 28,767.00 | 846.01K |
| 2026-09-25 | ZAc 29,010.00 | -0.95% | ZAc 29,150.00 | ZAc 29,361.00 | ZAc 28,893.00 | 1.07M |
| 2026-09-23 | ZAc 29,287.00 | -1.42% | ZAc 29,894.00 | ZAc 30,000.00 | ZAc 29,146.00 | 1.45M |
| 2026-09-22 | ZAc 29,708.00 | -0.31% | ZAc 29,949.00 | ZAc 30,140.00 | ZAc 29,441.00 | 1.92M |
| 2026-09-21 | ZAc 29,801.00 | +2.41% | ZAc 29,199.00 | ZAc 29,900.00 | ZAc 29,100.00 | 1.21M |
| 2026-09-18 | ZAc 29,100.00 | 0.00% | ZAc 29,299.00 | ZAc 29,360.00 | ZAc 28,956.00 | 2.49M |
| 2026-09-17 | ZAc 29,100.00 | -1.64% | ZAc 29,748.00 | ZAc 29,649.00 | ZAc 29,002.00 | 3.82M |
| 2026-09-16 | ZAc 29,585.00 | -0.78% | ZAc 29,850.00 | ZAc 29,850.00 | ZAc 29,288.00 | 1.97M |
| 2026-09-15 | ZAc 29,817.00 | +1.30% | ZAc 29,311.00 | ZAc 29,817.00 | ZAc 28,837.00 | 1.13M |
| 2026-09-14 | ZAc 29,434.00 | -0.55% | ZAc 29,597.00 | ZAc 29,817.00 | ZAc 29,235.00 | 849.82K |
| 2026-09-11 | ZAc 29,597.00 | +0.47% | ZAc 29,885.00 | ZAc 29,792.00 | ZAc 29,251.00 | 1.21M |
| 2026-09-10 | ZAc 29,458.00 | -0.06% | ZAc 29,489.00 | ZAc 29,655.00 | ZAc 29,159.00 | 1.62M |
| 2026-09-09 | ZAc 29,475.00 | -2.18% | ZAc 30,200.00 | ZAc 30,006.00 | ZAc 29,312.00 | 1.03M |
| 2026-09-08 | ZAc 30,131.00 | +0.77% | ZAc 30,000.00 | ZAc 30,131.00 | ZAc 29,504.00 | 1.05M |
| 2026-09-07 | ZAc 29,901.00 | +0.07% | ZAc 29,990.00 | ZAc 30,086.00 | ZAc 29,739.00 | 802.71K |
| 2026-09-04 | ZAc 29,881.00 | -0.02% | ZAc 29,888.00 | ZAc 30,056.00 | ZAc 29,647.00 | 788.83K |
| 2026-09-03 | ZAc 29,888.00 | +0.97% | ZAc 29,785.00 | ZAc 30,196.00 | ZAc 29,439.00 | 1.34M |
| 2026-09-02 | ZAc 29,600.00 | +0.32% | ZAc 29,469.00 | ZAc 29,789.00 | ZAc 29,399.00 | 1.39M |
| 2026-09-01 | ZAc 29,505.00 | +0.18% | ZAc 29,500.00 | ZAc 29,547.00 | ZAc 28,959.00 | 1.37M |
| 2026-08-31 | ZAc 29,451.00 | -0.56% | ZAc 29,605.00 | ZAc 29,789.00 | ZAc 29,451.00 | 2.30M |
| 2026-08-28 | ZAc 29,618.00 | +1.30% | ZAc 29,101.00 | ZAc 29,699.00 | ZAc 29,393.00 | 660.76K |
| 2026-08-27 | ZAc 29,238.00 | -0.43% | ZAc 29,528.00 | ZAc 29,771.00 | ZAc 29,238.00 | 1.33M |
| 2026-08-26 | ZAc 29,363.00 | -3.45% | ZAc 29,850.00 | ZAc 29,816.50 | ZAc 29,240.00 | 1.32M |
| 2026-08-25 | ZAc 30,412.00 | +1.51% | ZAc 29,890.00 | ZAc 30,412.00 | ZAc 29,847.00 | 2.07M |
| 2026-08-24 | ZAc 29,961.00 | -1.19% | ZAc 30,000.00 | ZAc 30,531.00 | ZAc 29,880.00 | 2.39M |
| 2026-08-21 | ZAc 30,323.00 | +0.83% | ZAc 30,689.00 | ZAc 30,689.00 | ZAc 30,140.00 | 1.36M |
| 2026-08-20 | ZAc 30,073.00 | -1.76% | ZAc 30,800.00 | ZAc 30,796.00 | ZAc 29,932.00 | 1.19M |
| 2026-08-19 | ZAc 30,613.00 | +1.17% | ZAc 29,950.00 | ZAc 30,755.00 | ZAc 30,191.00 | 1.99M |
| 2026-08-18 | ZAc 30,259.00 | +0.24% | ZAc 30,087.00 | ZAc 30,523.00 | ZAc 30,098.00 | 2.04M |
| 2026-08-17 | ZAc 30,188.00 | +2.08% | ZAc 29,600.00 | ZAc 30,199.00 | ZAc 29,576.00 | 1.54M |
| 2026-08-14 | ZAc 29,572.00 | +0.63% | ZAc 29,500.00 | ZAc 29,848.00 | ZAc 29,389.00 | 1.43M |
| 2026-08-13 | ZAc 29,387.00 | +0.62% | ZAc 29,450.00 | ZAc 29,608.00 | ZAc 29,128.00 | 1.39M |
| 2026-08-12 | ZAc 29,205.00 | +0.38% | ZAc 29,100.00 | ZAc 29,306.00 | ZAc 28,750.00 | 1.03M |
| 2026-08-11 | ZAc 29,094.00 | -1.44% | ZAc 29,570.00 | ZAc 29,896.00 | ZAc 29,027.00 | 1.64M |
| 2026-08-07 | ZAc 29,520.00 | -0.73% | ZAc 29,800.00 | ZAc 29,853.00 | ZAc 29,450.00 | 616.74K |
| 2026-08-06 | ZAc 29,737.00 | +2.13% | ZAc 29,500.00 | ZAc 29,973.00 | ZAc 29,280.00 | 1.14M |
| 2026-08-05 | ZAc 29,116.00 | -1.04% | ZAc 29,423.00 | ZAc 29,694.00 | ZAc 28,903.00 | 1.31M |
| 2026-08-04 | ZAc 29,423.00 | +6.31% | ZAc 28,322.00 | ZAc 29,423.00 | ZAc 28,025.00 | 2.41M |
| 2026-08-03 | ZAc 27,677.00 | -1.03% | ZAc 27,960.00 | ZAc 28,181.00 | ZAc 27,634.00 | 924.48K |
| 2026-07-31 | ZAc 27,964.00 | +0.87% | ZAc 28,080.00 | ZAc 28,197.00 | ZAc 27,613.00 | 1.98M |
| 2026-07-30 | ZAc 27,724.00 | +1.97% | ZAc 27,000.00 | ZAc 28,074.00 | ZAc 26,914.00 | 749.42K |
| 2026-07-29 | ZAc 27,188.00 | +0.29% | ZAc 27,475.00 | ZAc 27,474.00 | ZAc 27,016.00 | 653.60K |
| 2026-07-28 | ZAc 27,109.00 | -0.56% | ZAc 26,950.00 | ZAc 27,502.00 | ZAc 27,088.00 | 597.45K |
| 2026-07-27 | ZAc 27,263.00 | -0.07% | ZAc 27,500.00 | ZAc 27,657.00 | ZAc 27,108.00 | 665.23K |
| 2026-07-24 | ZAc 27,281.00 | +1.44% | ZAc 26,253.00 | ZAc 27,444.00 | ZAc 26,637.00 | 595.25K |
| 2026-07-23 | ZAc 26,893.00 | -2.01% | ZAc 27,351.00 | ZAc 27,500.00 | ZAc 26,572.00 | 1.47M |
| 2026-07-22 | ZAc 27,444.00 | +0.17% | ZAc 27,825.00 | ZAc 27,705.00 | ZAc 27,252.00 | 787.78K |
| 2026-07-21 | ZAc 27,398.00 | +0.73% | ZAc 26,933.00 | ZAc 27,577.00 | ZAc 27,162.00 | 941.41K |
| 2026-07-20 | ZAc 27,200.00 | -0.56% | ZAc 26,600.00 | ZAc 27,450.00 | ZAc 26,975.00 | 986.42K |
| 2026-07-17 | ZAc 27,352.00 | +0.16% | ZAc 27,070.00 | ZAc 27,352.00 | ZAc 26,923.00 | 1.22M |
| 2026-07-16 | ZAc 27,307.00 | +1.78% | ZAc 26,922.00 | ZAc 27,416.00 | ZAc 26,532.00 | 1.28M |
| 2026-07-15 | ZAc 26,829.00 | -0.48% | ZAc 26,900.00 | ZAc 26,939.00 | ZAc 26,549.00 | 881.92K |
| 2026-07-14 | ZAc 26,959.00 | +0.06% | ZAc 27,080.00 | ZAc 27,080.00 | ZAc 26,423.00 | 768.19K |
| 2026-07-13 | ZAc 26,944.00 | -0.57% | ZAc 26,972.00 | ZAc 27,293.00 | ZAc 26,695.00 | 623.78K |
| 2026-07-10 | ZAc 27,099.00 | +1.78% | ZAc 26,283.00 | ZAc 27,175.00 | ZAc 26,284.00 | 589.89K |
| 2026-07-09 | ZAc 26,624.00 | -0.36% | ZAc 26,990.00 | ZAc 27,131.00 | ZAc 26,537.00 | 725.69K |
| 2026-07-08 | ZAc 26,721.00 | -1.07% | ZAc 27,430.00 | ZAc 27,018.00 | ZAc 26,364.00 | 951.57K |
| 2026-07-07 | ZAc 27,011.00 | -1.33% | ZAc 27,475.00 | ZAc 27,473.00 | ZAc 27,011.00 | 579.03K |
| 2026-07-06 | ZAc 27,374.00 | +0.79% | ZAc 27,010.00 | ZAc 27,472.00 | ZAc 27,182.00 | 650.00K |
| 2026-07-03 | ZAc 27,159.00 | +0.61% | ZAc 27,600.00 | ZAc 27,544.00 | ZAc 27,015.00 | 555.65K |
| 2026-07-02 | ZAc 26,995.00 | +1.58% | ZAc 26,424.00 | ZAc 27,225.00 | ZAc 26,418.00 | 1.45M |
| 2026-07-01 | ZAc 26,576.00 | -1.55% | ZAc 26,820.00 | ZAc 27,007.00 | ZAc 26,274.00 | 947.96K |
| 2026-06-30 | ZAc 26,995.00 | -0.94% | ZAc 27,250.00 | ZAc 27,301.00 | ZAc 26,820.00 | 1.73M |
| 2026-06-29 | ZAc 27,250.00 | +0.81% | ZAc 26,750.00 | ZAc 27,434.00 | ZAc 27,015.00 | 670.86K |
| 2026-06-26 | ZAc 27,031.00 | -1.88% | ZAc 27,250.00 | ZAc 27,647.00 | ZAc 27,015.00 | 1.06M |
| 2026-06-25 | ZAc 27,550.00 | +0.16% | ZAc 27,388.00 | ZAc 27,557.00 | ZAc 27,049.00 | 984.55K |
| 2026-06-24 | ZAc 27,505.00 | -1.65% | ZAc 28,000.00 | ZAc 28,180.00 | ZAc 27,358.00 | 850.17K |
| 2026-06-23 | ZAc 27,966.00 | -0.04% | ZAc 27,710.00 | ZAc 28,274.00 | ZAc 27,458.00 | 1.41M |
| 2026-06-22 | ZAc 27,978.00 | -0.60% | ZAc 27,982.00 | ZAc 28,250.00 | ZAc 27,746.00 | 882.29K |
| 2026-06-19 | ZAc 28,146.00 | +1.67% | ZAc 27,685.00 | ZAc 28,337.00 | ZAc 27,353.00 | 3.36M |
| 2026-06-18 | ZAc 27,684.00 | +1.44% | ZAc 27,300.00 | ZAc 27,847.00 | ZAc 27,300.00 | 5.46M |
| 2026-06-17 | ZAc 27,290.00 | +1.83% | ZAc 26,800.00 | ZAc 27,406.00 | ZAc 26,600.00 | 1.25M |
| 2026-06-15 | ZAc 26,800.00 | +2.88% | ZAc 26,538.00 | ZAc 27,242.00 | ZAc 26,322.00 | 1.83M |
| 2026-06-12 | ZAc 26,050.00 | +1.03% | ZAc 26,000.00 | ZAc 26,570.00 | ZAc 25,898.00 | 1.20M |
| 2026-06-11 | ZAc 25,784.00 | +1.15% | ZAc 25,689.00 | ZAc 26,145.00 | ZAc 25,248.00 | 1.07M |
| 2026-06-10 | ZAc 25,492.00 | -1.02% | ZAc 26,000.00 | ZAc 25,817.00 | ZAc 25,244.00 | 742.62K |
| 2026-06-09 | ZAc 25,754.00 | +0.53% | ZAc 25,601.00 | ZAc 26,114.00 | ZAc 25,631.00 | 1.29M |
| 2026-06-08 | ZAc 25,619.00 | +0.56% | ZAc 25,700.00 | ZAc 25,969.00 | ZAc 25,237.00 | 999.61K |
| 2026-06-05 | ZAc 25,477.00 | -0.02% | ZAc 25,477.00 | ZAc 25,866.00 | ZAc 25,433.00 | 1.08M |
| 2026-06-04 | ZAc 25,481.00 | 0.00% | ZAc 25,480.00 | ZAc 25,823.00 | ZAc 25,428.00 | 996.49K |
| 2026-06-03 | ZAc 25,480.00 | +0.36% | ZAc 25,589.00 | ZAc 25,824.00 | ZAc 25,146.00 | 1.08M |
| 2026-06-02 | ZAc 25,388.00 | +0.43% | ZAc 25,250.00 | ZAc 25,645.00 | ZAc 25,122.00 | 1.52M |
| 2026-06-01 | ZAc 25,280.00 | -2.50% | ZAc 25,801.00 | ZAc 25,865.00 | ZAc 25,168.00 | 1.60M |
| 2026-05-29 | ZAc 25,929.00 | -0.41% | ZAc 25,855.00 | ZAc 26,136.00 | ZAc 25,687.00 | 3.83M |
| 2026-05-28 | ZAc 26,037.00 | +0.09% | ZAc 26,100.00 | ZAc 26,003.00 | ZAc 25,659.00 | 947.77K |
| 2026-05-27 | ZAc 26,013.00 | -0.15% | ZAc 25,710.00 | ZAc 26,336.00 | ZAc 25,858.00 | 969.15K |
| 2026-05-26 | ZAc 26,051.00 | +0.99% | ZAc 25,800.00 | ZAc 26,197.00 | ZAc 25,524.00 | 873.54K |