Mail

NDBKY - Nedbank Group Limited

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	10.78	11.01	10.61	10.91	10.91	51,775
30 May 2023	10.78	10.87	10.45	10.68	10.68	8,500
26 May 2023	10.74	10.79	10.71	10.79	10.79	23,500
25 May 2023	10.76	11.11	10.66	10.80	10.80	10,700
24 May 2023	11.47	11.47	10.92	10.95	10.95	33,100
23 May 2023	11.05	11.21	11.01	11.21	11.21	18,700
22 May 2023	10.99	11.08	10.99	11.07	11.07	10,500
19 May 2023	10.74	10.80	10.70	10.78	10.78	11,500
18 May 2023	10.76	10.88	10.65	10.80	10.80	18,700
17 May 2023	10.83	10.91	10.81	10.82	10.82	13,800
16 May 2023	11.07	11.12	10.97	11.12	11.12	20,400
15 May 2023	11.14	11.38	10.99	11.02	11.02	18,500
12 May 2023	10.74	10.91	10.69	10.72	10.72	5,100
11 May 2023	10.34	10.67	10.34	10.67	10.67	10,600
10 May 2023	11.09	11.27	11.04	11.16	11.16	9,500
09 May 2023	11.37	11.40	11.29	11.29	11.29	15,900
08 May 2023	11.43	11.47	11.38	11.43	11.43	9,700
05 May 2023	11.30	11.41	11.27	11.37	11.37	10,300
04 May 2023	11.05	11.11	11.05	11.11	11.11	4,000
03 May 2023	11.34	11.46	11.29	11.29	11.29	15,000
02 May 2023	11.31	11.31	11.16	11.23	11.23	11,400
01 May 2023	11.46	11.46	11.34	11.41	11.41	7,400
28 Apr 2023	11.45	11.52	11.45	11.46	11.46	5,900
27 Apr 2023	11.47	11.53	11.40	11.45	11.45	12,300
26 Apr 2023	11.28	11.46	11.28	11.29	11.29	22,400
25 Apr 2023	11.20	11.31	11.20	11.29	11.29	6,000
24 Apr 2023	11.64	11.64	11.30	11.32	11.32	10,100
21 Apr 2023	11.36	11.47	11.36	11.40	11.40	6,000
20 Apr 2023	11.43	11.45	11.34	11.34	11.34	5,800
19 Apr 2023	11.30	11.39	11.24	11.27	11.27	10,700
18 Apr 2023	11.34	11.34	11.26	11.26	11.26	5,600
17 Apr 2023	11.49	11.67	11.40	11.48	11.48	21,300
14 Apr 2023	11.86	11.97	11.70	11.79	11.79	4,000
13 Apr 2023	11.78	11.91	11.75	11.82	11.82	8,300
13 Apr 2023	0.471 Dividend
12 Apr 2023	12.17	12.31	12.06	12.15	11.68	9,600
11 Apr 2023	12.11	12.11	11.99	12.00	11.53	14,100
10 Apr 2023	12.04	12.04	11.74	11.90	11.44	5,500
06 Apr 2023	12.13	12.23	12.11	12.19	11.72	4,800
05 Apr 2023	12.51	12.59	12.26	12.31	11.83	12,500
04 Apr 2023	12.52	12.55	12.46	12.54	12.05	10,100
03 Apr 2023	12.26	12.38	12.21	12.21	11.74	5,500
31 Mar 2023	12.26	12.29	12.05	12.05	11.58	7,600
30 Mar 2023	12.31	12.31	12.25	12.27	11.79	12,500
29 Mar 2023	11.90	12.00	11.90	11.98	11.52	14,200
28 Mar 2023	11.93	11.94	11.82	11.94	11.48	19,800
27 Mar 2023	11.71	11.75	11.61	11.61	11.16	19,000
24 Mar 2023	11.56	11.58	11.38	11.42	10.98	4,000
23 Mar 2023	11.82	11.87	11.69	11.69	11.24	8,300
22 Mar 2023	11.59	11.77	11.58	11.64	11.19	23,000
21 Mar 2023	11.30	11.30	11.18	11.27	10.83	6,000
20 Mar 2023	11.32	11.32	11.21	11.28	10.84	8,200
17 Mar 2023	11.86	11.86	11.51	11.56	11.11	8,500
16 Mar 2023	11.63	11.77	11.63	11.68	11.23	21,000
15 Mar 2023	11.68	11.68	11.57	11.61	11.16	10,600
14 Mar 2023	12.07	12.31	12.02	12.08	11.61	7,800
13 Mar 2023	12.00	12.24	12.00	12.15	11.68	5,900
10 Mar 2023	12.38	12.38	12.38	12.38	11.90	2,700
09 Mar 2023	12.39	12.40	12.23	12.23	11.76	12,500
08 Mar 2023	12.14	12.17	12.00	12.00	11.53	4,600
07 Mar 2023	12.65	12.65	12.39	12.41	11.93	3,000
06 Mar 2023	12.81	12.90	12.81	12.84	12.34	4,600
03 Mar 2023	12.78	12.86	12.73	12.81	12.31	10,100
02 Mar 2023	12.61	12.66	12.57	12.62	12.13	5,900
01 Mar 2023	12.82	12.92	12.82	12.90	12.40	7,800
28 Feb 2023	12.77	12.81	12.59	12.59	12.10	3,000
27 Feb 2023	12.63	12.70	12.52	12.52	12.03	3,600
24 Feb 2023	12.51	12.68	12.51	12.68	12.19	3,000
23 Feb 2023	13.00	13.09	12.92	13.08	12.57	11,800
22 Feb 2023	12.92	12.92	12.81	12.81	12.31	5,900
21 Feb 2023	12.68	12.69	12.59	12.59	12.10	2,300
17 Feb 2023	12.77	12.87	12.77	12.83	12.33	8,300
16 Feb 2023	12.66	12.73	12.62	12.62	12.13	7,500
15 Feb 2023	12.75	12.75	12.70	12.75	12.26	5,900
14 Feb 2023	12.86	12.97	12.80	12.88	12.38	13,500
13 Feb 2023	12.91	12.99	12.87	12.90	12.40	18,900
10 Feb 2023	12.70	12.92	12.70	12.89	12.39	8,400
09 Feb 2023	13.10	13.10	12.98	13.04	12.53	5,400
08 Feb 2023	13.01	13.09	12.95	13.02	12.52	6,300
07 Feb 2023	13.08	13.31	13.07	13.22	12.71	8,100
06 Feb 2023	13.15	13.19	13.13	13.17	12.66	5,600
03 Feb 2023	13.49	13.49	13.33	13.34	12.82	16,200
02 Feb 2023	14.04	14.04	13.88	13.92	13.38	22,100
01 Feb 2023	13.43	13.94	13.43	13.94	13.40	4,400
31 Jan 2023	13.05	13.05	12.95	13.01	12.51	5,400
30 Jan 2023	13.07	13.18	13.04	13.10	12.59	15,900
27 Jan 2023	13.24	13.30	13.22	13.25	12.74	4,100
26 Jan 2023	13.21	13.93	13.13	13.27	12.76	9,300
25 Jan 2023	12.93	13.16	12.92	13.16	12.65	24,500
24 Jan 2023	13.05	13.15	13.04	13.15	12.64	9,100
23 Jan 2023	13.07	13.10	13.01	13.05	12.54	19,000
20 Jan 2023	12.70	12.85	12.70	12.79	12.29	3,400
19 Jan 2023	12.43	12.46	12.31	12.39	11.91	15,000
18 Jan 2023	12.73	12.87	12.44	12.44	11.96	7,900
17 Jan 2023	12.52	12.60	12.46	12.60	12.11	17,500
13 Jan 2023	12.73	12.92	12.73	12.91	12.41	3,800
12 Jan 2023	12.76	12.82	12.68	12.82	12.32	4,900
11 Jan 2023	12.51	12.66	12.45	12.49	12.01	5,100
10 Jan 2023	12.53	12.70	12.47	12.70	12.21	6,600
09 Jan 2023	12.78	12.78	12.72	12.75	12.26	8,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...