Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,111.29 +1,201.11 (+1.80%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Nedbank Group Limited (NDBKY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 14.70 | 14.89 | 14.70 | 14.75 | 14.75 | 3,800 |
| 25 Jul 2024 | 14.19 | 14.66 | 14.19 | 14.46 | 14.46 | 7,900 |
| 24 Jul 2024 | 14.27 | 14.27 | 14.06 | 14.09 | 14.09 | 7,500 |
| 23 Jul 2024 | 14.15 | 14.19 | 14.13 | 14.19 | 14.19 | 2,000 |
| 22 Jul 2024 | 14.17 | 14.17 | 14.10 | 14.10 | 14.10 | 1,800 |
| 19 Jul 2024 | 14.07 | 14.10 | 13.95 | 14.07 | 14.07 | 3,000 |
| 18 Jul 2024 | 14.17 | 14.17 | 13.93 | 14.02 | 14.02 | 7,600 |
| 17 Jul 2024 | 14.11 | 14.16 | 14.01 | 14.13 | 14.13 | 11,600 |
| 16 Jul 2024 | 14.40 | 14.43 | 14.30 | 14.39 | 14.39 | 3,800 |
| 15 Jul 2024 | 14.54 | 14.54 | 14.24 | 14.29 | 14.29 | 4,900 |
| 12 Jul 2024 | 14.60 | 14.64 | 14.59 | 14.59 | 14.59 | 1,700 |
| 11 Jul 2024 | 14.56 | 14.56 | 14.38 | 14.52 | 14.52 | 3,200 |
| 10 Jul 2024 | 14.20 | 14.24 | 14.04 | 14.18 | 14.18 | 2,400 |
| 09 Jul 2024 | 14.19 | 14.20 | 14.15 | 14.15 | 14.15 | 3,300 |
| 08 Jul 2024 | 14.33 | 14.37 | 14.32 | 14.37 | 14.37 | 1,700 |
| 05 Jul 2024 | 14.11 | 14.31 | 14.02 | 14.30 | 14.30 | 3,300 |
| 03 Jul 2024 | 14.09 | 14.19 | 14.00 | 14.01 | 14.01 | 9,500 |
| 02 Jul 2024 | 13.84 | 14.00 | 13.84 | 14.00 | 14.00 | 8,700 |
| 01 Jul 2024 | 14.54 | 14.54 | 14.16 | 14.30 | 14.30 | 13,600 |
| 28 Jun 2024 | 14.01 | 14.16 | 13.99 | 14.05 | 14.05 | 6,800 |
| 27 Jun 2024 | 13.65 | 13.65 | 13.48 | 13.51 | 13.51 | 4,300 |
| 26 Jun 2024 | 14.01 | 14.01 | 13.86 | 14.00 | 14.00 | 7,700 |
| 25 Jun 2024 | 14.19 | 14.50 | 14.17 | 14.17 | 14.17 | 4,700 |
| 24 Jun 2024 | 14.39 | 14.53 | 14.39 | 14.53 | 14.53 | 9,200 |
| 21 Jun 2024 | 15.07 | 15.12 | 14.82 | 14.82 | 14.82 | 23,900 |
| 20 Jun 2024 | 14.62 | 14.87 | 14.56 | 14.87 | 14.87 | 6,000 |
| 18 Jun 2024 | 14.72 | 14.84 | 14.65 | 14.84 | 14.84 | 8,200 |
| 17 Jun 2024 | 13.70 | 13.70 | 13.46 | 13.70 | 13.70 | 6,900 |
| 14 Jun 2024 | 13.31 | 13.48 | 13.29 | 13.48 | 13.48 | 8,700 |
| 13 Jun 2024 | 12.88 | 12.88 | 12.68 | 12.74 | 12.74 | 5,000 |
| 12 Jun 2024 | 12.46 | 12.64 | 12.39 | 12.39 | 12.39 | 6,600 |
| 11 Jun 2024 | 12.15 | 12.30 | 12.07 | 12.29 | 12.29 | 6,800 |
| 10 Jun 2024 | 12.19 | 12.19 | 11.86 | 12.19 | 12.19 | 4,700 |
| 07 Jun 2024 | 11.96 | 12.02 | 11.65 | 11.84 | 11.84 | 4,600 |
| 06 Jun 2024 | 11.64 | 11.82 | 11.56 | 11.82 | 11.82 | 2,500 |
| 05 Jun 2024 | 11.89 | 11.94 | 11.79 | 11.89 | 11.89 | 7,400 |
| 04 Jun 2024 | 12.48 | 12.48 | 12.31 | 12.41 | 12.41 | 11,500 |
| 03 Jun 2024 | 12.65 | 12.79 | 12.65 | 12.79 | 12.79 | 3,900 |
| 31 May 2024 | 12.47 | 12.47 | 12.19 | 12.21 | 12.21 | 4,800 |
| 30 May 2024 | 12.44 | 12.53 | 12.33 | 12.33 | 12.33 | 8,200 |
| 29 May 2024 | 12.85 | 12.90 | 12.79 | 12.86 | 12.86 | 12,000 |
| 28 May 2024 | 12.86 | 13.12 | 12.86 | 12.97 | 12.97 | 5,900 |
| 24 May 2024 | 13.09 | 13.16 | 13.08 | 13.08 | 13.08 | 1,500 |
| 23 May 2024 | 13.09 | 13.20 | 12.84 | 12.93 | 12.93 | 28,500 |
| 22 May 2024 | 13.35 | 13.50 | 13.18 | 13.18 | 13.18 | 8,200 |
| 21 May 2024 | 13.08 | 13.64 | 13.08 | 13.49 | 13.49 | 3,100 |
| 20 May 2024 | 13.49 | 13.49 | 13.09 | 13.09 | 13.09 | 5,200 |
| 17 May 2024 | 13.28 | 13.28 | 12.99 | 12.99 | 12.99 | 2,300 |
| 16 May 2024 | 13.22 | 13.47 | 13.02 | 13.27 | 13.27 | 2,900 |
| 15 May 2024 | 13.13 | 13.27 | 12.99 | 13.27 | 13.27 | 12,700 |
| 14 May 2024 | 12.78 | 12.84 | 12.61 | 12.72 | 12.72 | 15,100 |
| 13 May 2024 | 12.71 | 12.74 | 12.60 | 12.72 | 12.72 | 14,000 |
| 10 May 2024 | 12.60 | 12.74 | 12.55 | 12.74 | 12.74 | 9,600 |
| 09 May 2024 | 12.75 | 12.83 | 12.58 | 12.61 | 12.61 | 3,700 |
| 08 May 2024 | 12.41 | 12.67 | 12.39 | 12.58 | 12.58 | 33,300 |
| 07 May 2024 | 12.55 | 12.55 | 12.36 | 12.36 | 12.36 | 80,600 |
| 06 May 2024 | 12.51 | 12.74 | 12.31 | 12.36 | 12.36 | 4,100 |
| 03 May 2024 | 12.31 | 12.44 | 12.26 | 12.30 | 12.30 | 6,400 |
| 02 May 2024 | 12.26 | 12.31 | 12.23 | 12.31 | 12.31 | 7,200 |
| 01 May 2024 | 12.25 | 12.44 | 12.06 | 12.06 | 12.06 | 7,000 |
| 30 Apr 2024 | 12.33 | 12.45 | 12.07 | 12.07 | 12.07 | 7,300 |
| 29 Apr 2024 | 12.12 | 12.50 | 12.05 | 12.05 | 12.05 | 2,200 |
| 26 Apr 2024 | 11.81 | 12.14 | 11.72 | 11.85 | 11.85 | 11,000 |
| 25 Apr 2024 | 11.44 | 11.66 | 11.25 | 11.49 | 11.49 | 2,500 |
| 24 Apr 2024 | 11.34 | 11.63 | 11.22 | 11.49 | 11.49 | 19,300 |
| 23 Apr 2024 | 11.49 | 11.68 | 11.35 | 11.67 | 11.67 | 4,700 |
| 22 Apr 2024 | 11.37 | 11.53 | 11.37 | 11.40 | 11.40 | 3,500 |
| 19 Apr 2024 | 11.23 | 11.55 | 11.20 | 11.38 | 11.38 | 11,300 |
| 18 Apr 2024 | 11.30 | 11.58 | 11.30 | 11.37 | 11.37 | 7,600 |
| 17 Apr 2024 | 11.35 | 11.36 | 11.21 | 11.24 | 11.24 | 6,400 |
| 16 Apr 2024 | 11.49 | 11.49 | 11.29 | 11.29 | 11.29 | 3,600 |
| 15 Apr 2024 | 11.80 | 11.80 | 11.65 | 11.65 | 11.65 | 23,100 |
| 12 Apr 2024 | 11.87 | 12.09 | 11.87 | 12.08 | 12.08 | 3,600 |
| 11 Apr 2024 | 12.02 | 12.29 | 12.02 | 12.20 | 12.20 | 6,700 |
| 11 Apr 2024 | 0.55 Dividend | |||||
| 10 Apr 2024 | 12.68 | 12.68 | 12.14 | 12.63 | 12.08 | 5,200 |
| 09 Apr 2024 | 12.55 | 12.79 | 12.55 | 12.70 | 12.15 | 6,700 |
| 08 Apr 2024 | 12.28 | 12.45 | 12.28 | 12.45 | 11.91 | 3,400 |
| 05 Apr 2024 | 12.21 | 12.43 | 12.02 | 12.43 | 11.89 | 15,100 |
| 04 Apr 2024 | 12.02 | 12.31 | 12.02 | 12.15 | 11.62 | 2,800 |
| 03 Apr 2024 | 11.69 | 11.89 | 11.58 | 11.80 | 11.29 | 6,900 |
| 02 Apr 2024 | 11.80 | 11.80 | 11.66 | 11.71 | 11.20 | 4,300 |
| 01 Apr 2024 | 11.75 | 12.09 | 11.75 | 12.06 | 11.53 | 4,200 |
| 28 Mar 2024 | 11.92 | 12.17 | 11.84 | 11.84 | 11.32 | 5,600 |
| 27 Mar 2024 | 12.00 | 12.03 | 11.90 | 11.90 | 11.38 | 4,300 |
| 26 Mar 2024 | 12.19 | 12.19 | 11.95 | 11.95 | 11.43 | 4,700 |
| 25 Mar 2024 | 12.16 | 12.23 | 12.11 | 12.12 | 11.59 | 13,300 |
| 22 Mar 2024 | 12.16 | 12.21 | 12.06 | 12.06 | 11.53 | 13,100 |
| 21 Mar 2024 | 12.32 | 12.45 | 12.32 | 12.45 | 11.91 | 2,400 |
| 20 Mar 2024 | 12.27 | 12.29 | 12.08 | 12.29 | 11.75 | 5,100 |
| 19 Mar 2024 | 11.86 | 12.01 | 11.78 | 11.90 | 11.38 | 7,200 |
| 18 Mar 2024 | 11.87 | 11.90 | 11.71 | 11.89 | 11.37 | 6,200 |
| 15 Mar 2024 | 11.81 | 12.06 | 11.81 | 11.91 | 11.39 | 2,200 |
| 14 Mar 2024 | 12.14 | 12.21 | 12.02 | 12.19 | 11.66 | 18,000 |
| 13 Mar 2024 | 12.34 | 12.58 | 12.28 | 12.44 | 11.90 | 2,900 |
| 12 Mar 2024 | 12.37 | 12.54 | 12.32 | 12.34 | 11.80 | 7,800 |
| 11 Mar 2024 | 12.42 | 12.60 | 12.42 | 12.60 | 12.05 | 3,600 |
| 08 Mar 2024 | 12.16 | 12.21 | 12.08 | 12.21 | 11.68 | 5,400 |
| 07 Mar 2024 | 12.09 | 12.14 | 11.87 | 12.08 | 11.55 | 5,400 |
| 06 Mar 2024 | 12.01 | 12.08 | 11.91 | 11.91 | 11.39 | 16,000 |
| *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.