Yahoo

Mail

Singapore markets closed

Straits Times Index
3,090.31
+17.32(+0.56%)
Nikkei
33,431.51
-55.38(-0.17%)
Hang Seng
16,830.30
-212.58(-1.25%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
39,761.03
+974.66(+2.51%)
CMC Crypto 200
802.76
+11.20(+1.41%)

Nedbank Group Limited (NDBKY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

11.34

-0.03

(-0.26%)

At close: 03:45PM EST

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	11.24	11.34	11.16	11.34	11.34	7,700
30 Nov 2023	11.33	11.42	11.22	11.37	11.37	12,500
29 Nov 2023	11.42	11.52	11.24	11.24	11.24	12,700
28 Nov 2023	11.37	11.56	11.37	11.56	11.56	11,400
27 Nov 2023	11.37	11.53	11.35	11.45	11.45	8,200
24 Nov 2023	11.37	11.50	11.31	11.41	11.41	7,000
22 Nov 2023	10.95	11.14	10.88	10.88	10.88	6,100
21 Nov 2023	11.34	11.34	11.11	11.11	11.11	5,700
20 Nov 2023	11.29	11.55	11.27	11.34	11.34	5,900
17 Nov 2023	11.32	11.47	11.25	11.26	11.26	10,500
16 Nov 2023	11.34	11.35	11.25	11.33	11.33	10,000
15 Nov 2023	11.89	11.99	11.81	11.83	11.83	11,000
14 Nov 2023	11.41	11.57	11.31	11.57	11.57	11,700
13 Nov 2023	10.86	10.95	10.84	10.90	10.90	5,400
10 Nov 2023	10.93	11.02	10.93	10.97	10.97	6,700
09 Nov 2023	11.10	11.27	11.10	11.17	11.17	12,800
08 Nov 2023	11.31	11.37	11.18	11.28	11.28	4,400
07 Nov 2023	11.24	11.34	11.24	11.34	11.34	14,000
06 Nov 2023	11.47	11.53	11.35	11.35	11.35	11,400
03 Nov 2023	11.72	11.72	11.54	11.64	11.64	7,900
02 Nov 2023	10.99	11.38	10.99	11.38	11.38	5,300
01 Nov 2023	10.74	10.87	10.66	10.70	10.70	8,800
31 Oct 2023	10.70	10.82	10.58	10.63	10.63	26,400
30 Oct 2023	10.51	10.64	10.41	10.58	10.58	15,300
27 Oct 2023	10.27	10.49	10.27	10.28	10.28	10,300
26 Oct 2023	10.45	10.45	10.31	10.31	10.31	9,500
25 Oct 2023	10.29	10.46	10.25	10.32	10.32	16,200
24 Oct 2023	10.38	10.58	10.36	10.56	10.56	25,000
23 Oct 2023	10.37	10.75	10.37	10.57	10.57	14,500
20 Oct 2023	10.47	10.47	10.36	10.36	10.36	10,100
19 Oct 2023	10.37	10.60	10.37	10.48	10.48	9,700
18 Oct 2023	10.58	10.68	10.50	10.61	10.61	6,000
17 Oct 2023	10.92	11.03	10.88	10.88	10.88	21,800
16 Oct 2023	10.86	11.09	10.86	10.88	10.88	25,100
13 Oct 2023	10.69	10.71	10.58	10.61	10.61	8,400
12 Oct 2023	10.81	10.91	10.66	10.70	10.70	3,100
11 Oct 2023	10.92	11.10	10.85	11.06	11.06	12,200
10 Oct 2023	10.71	10.87	10.71	10.86	10.86	24,700
09 Oct 2023	10.04	10.10	10.03	10.04	10.04	12,600
06 Oct 2023	10.09	10.33	10.07	10.29	10.29	11,900
05 Oct 2023	10.07	10.18	9.98	10.15	10.15	10,900
04 Oct 2023	10.09	10.14	10.03	10.03	10.03	16,300
03 Oct 2023	10.19	10.24	10.13	10.21	10.21	17,000
02 Oct 2023	10.40	10.40	10.25	10.37	10.37	14,700
29 Sept 2023	10.71	10.72	10.55	10.66	10.66	13,500
28 Sept 2023	10.55	10.68	10.54	10.62	10.62	16,000
27 Sept 2023	10.61	10.74	10.49	10.57	10.57	15,100
26 Sept 2023	10.73	10.82	10.62	10.64	10.64	12,800
25 Sept 2023	10.88	10.97	10.82	10.82	10.82	5,200
22 Sept 2023	10.94	11.00	10.83	10.83	10.83	55,100
21 Sept 2023	10.86	10.90	10.79	10.85	10.85	3,800
20 Sept 2023	11.01	11.14	10.94	10.94	10.94	12,900
19 Sept 2023	10.63	10.70	10.59	10.59	10.59	13,100
18 Sept 2023	10.56	10.56	10.47	10.47	10.47	17,700
15 Sept 2023	10.68	10.75	10.60	10.60	10.60	21,500
14 Sept 2023	10.69	10.89	10.69	10.80	10.80	4,900
13 Sept 2023	11.00	11.09	10.91	10.92	10.92	7,000
12 Sept 2023	11.60	11.60	10.95	11.16	11.16	4,200
11 Sept 2023	11.22	11.29	11.20	11.20	11.20	8,800
08 Sept 2023	10.93	11.11	10.93	10.98	10.98	5,800
07 Sept 2023	10.82	10.92	10.76	10.77	10.77	20,600
07 Sept 2023	0.456 Dividend
06 Sept 2023	11.17	11.38	11.03	11.03	10.57	5,400
05 Sept 2023	11.12	11.24	11.12	11.18	10.72	7,200
01 Sept 2023	11.49	11.49	11.23	11.43	10.96	17,100
31 Aug 2023	11.41	11.42	11.21	11.33	10.86	16,900
30 Aug 2023	11.92	11.92	11.57	11.57	11.09	5,200
29 Aug 2023	11.48	11.74	11.48	11.72	11.24	6,600
28 Aug 2023	11.67	11.78	11.67	11.71	11.23	2,800
25 Aug 2023	11.64	11.71	11.62	11.71	11.23	9,000
24 Aug 2023	11.55	11.55	11.33	11.35	10.88	9,100
23 Aug 2023	11.55	11.72	11.55	11.72	11.24	4,800
22 Aug 2023	11.29	11.29	10.97	10.99	10.54	16,100
21 Aug 2023	11.03	11.09	10.87	10.96	10.51	12,300
18 Aug 2023	11.05	11.28	10.99	11.03	10.57	4,000
17 Aug 2023	10.97	10.97	10.87	10.87	10.42	9,500
16 Aug 2023	11.10	11.17	10.98	11.10	10.64	17,900
15 Aug 2023	11.26	11.26	11.13	11.22	10.76	10,000
14 Aug 2023	11.73	11.77	11.66	11.75	11.26	7,400
11 Aug 2023	12.22	12.23	12.14	12.18	11.68	7,200
10 Aug 2023	12.64	13.02	12.35	12.38	11.87	10,500
09 Aug 2023	12.72	12.72	12.20	12.49	11.97	4,900
08 Aug 2023	12.12	12.73	12.07	12.45	11.94	11,400
07 Aug 2023	12.27	12.33	12.16	12.27	11.76	5,000
04 Aug 2023	12.36	12.89	12.36	12.36	11.85	10,000
03 Aug 2023	11.94	12.14	11.94	12.12	11.62	6,000
02 Aug 2023	12.42	12.90	12.39	12.90	12.37	5,700
01 Aug 2023	12.69	13.15	12.69	13.14	12.60	3,500
31 Jul 2023	13.28	13.32	13.27	13.31	12.76	17,200
28 Jul 2023	13.30	13.44	13.27	13.44	12.88	2,400
27 Jul 2023	13.32	13.45	13.25	13.25	12.70	4,600
26 Jul 2023	13.18	13.21	12.98	13.20	12.65	7,700
25 Jul 2023	12.96	13.09	12.86	12.93	12.40	3,100
24 Jul 2023	12.77	12.96	12.66	12.87	12.34	7,600
21 Jul 2023	12.66	12.66	12.47	12.47	11.95	10,100
20 Jul 2023	12.63	12.65	12.53	12.59	12.07	3,400
19 Jul 2023	12.59	12.63	12.48	12.48	11.96	8,500
18 Jul 2023	12.50	12.66	12.50	12.57	12.05	25,200
17 Jul 2023	12.24	12.42	12.24	12.41	11.90	35,100
14 Jul 2023	12.43	12.43	12.29	12.34	11.83	133,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.31+17.32(+0.56%)

Nikkei33,431.51-55.38(-0.17%)

Hang Seng16,830.30-212.58(-1.25%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD39,761.03+974.66(+2.51%)

CMC Crypto 200802.76+11.20(+1.41%)

Nedbank Group Limited (NDBKY)

Straits Times Index
3,090.31
+17.32(+0.56%)

Nikkei
33,431.51
-55.38(-0.17%)

Hang Seng
16,830.30
-212.58(-1.25%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
39,761.03
+974.66(+2.51%)

CMC Crypto 200
802.76
+11.20(+1.41%)