Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Nedbank Group Limited (NDBKY)

Compare
14.92
-0.27
(-1.78%)
As of 3:25:55 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202514.9615.0014.9214.9214.9214
Feb 27, 202515.0815.2514.9115.1915.198,800
Feb 26, 202515.4415.6615.3215.3215.326,800
Feb 25, 202515.4315.4315.3315.4015.407,300
Feb 24, 202515.2915.4015.0915.2615.267,300
Feb 21, 202515.3815.4315.1315.1715.176,100
Feb 20, 202515.3615.3615.2815.3515.355,100
Feb 19, 202515.3115.3815.2315.3315.336,300
Feb 18, 202515.5015.6515.4815.5515.554,100
Feb 14, 202515.5815.6515.4315.5815.585,600
Feb 13, 202515.4815.5915.3515.5915.595,900
Feb 12, 202515.4115.5815.3815.5615.568,400
Feb 11, 202515.4215.4215.1415.1415.142,500
Feb 10, 202515.2415.2615.1115.1615.1687,800
Feb 7, 202515.0415.1114.9314.9314.933,300
Feb 6, 202514.8615.0714.8114.8514.8511,100
Feb 5, 202514.4714.9614.4714.8414.848,200
Feb 4, 202514.8314.8914.7814.8514.855,900
Feb 3, 202514.4514.7114.4514.5514.5514,000
Jan 31, 202514.8014.8914.6314.7514.756,200
Jan 30, 202515.1815.2815.0115.1515.1510,100
Jan 29, 202515.1015.3115.1015.2015.2017,100
Jan 28, 202515.0215.2014.9415.2015.205,600
Jan 27, 202514.9314.9314.7514.9314.9319,600
Jan 24, 202515.2315.3715.1315.3215.324,200
Jan 23, 202514.9715.0914.8615.0615.069,700
Jan 22, 202515.3415.6615.0515.3815.3819,700
Jan 21, 202515.6415.6415.2015.4215.4222,900
Jan 17, 202514.8715.4214.8715.2315.2316,700
Jan 16, 202514.8314.8414.7114.7114.7117,900
Jan 15, 202514.7915.0414.7914.9414.9455,500
Jan 14, 202514.5314.8414.3914.6314.6351,100
Jan 13, 202514.3414.4314.3214.3914.3911,100
Jan 10, 202515.2115.2114.4514.8314.8313,500
Jan 8, 202515.2215.4015.1715.3615.369,400
Jan 7, 202515.5315.6915.4215.6615.6613,400
Jan 6, 202515.6415.8215.5615.6815.6812,400
Jan 3, 202515.4215.6315.2115.6015.607,600
Jan 2, 202514.7115.0514.7114.9914.996,600
Dec 31, 202414.9415.0514.8815.0115.016,100
Dec 30, 202415.1515.1514.9815.0215.026,900
Dec 27, 202415.0915.1615.0615.1315.139,900
Dec 26, 202414.9615.1414.9515.0715.076,700
Dec 24, 202415.2315.2915.1315.2915.293,800
Dec 23, 202415.3815.5115.3015.5115.5118,000
Dec 20, 202415.4815.7415.4815.6115.6124,500
Dec 19, 202415.1515.5915.1515.3915.3916,600
Dec 18, 202416.2816.2815.4815.4815.4815,300
Dec 17, 202416.3316.3315.9016.1016.105,600
Dec 16, 202416.4116.5616.2616.4316.435,900
Dec 13, 202416.0416.4516.0416.4416.448,600
Dec 12, 202416.9116.9116.4216.6716.677,400
Dec 11, 202416.6316.9416.5616.6716.676,000
Dec 10, 202417.1417.3217.1317.2317.2314,000
Dec 9, 202417.3717.7417.3617.5117.5115,300
Dec 6, 202416.8517.4316.8517.1917.195,900
Dec 5, 202416.8516.8516.7716.7716.774,300
Dec 4, 202416.6716.6716.4316.4416.442,900
Dec 3, 202416.2216.4216.0216.1616.165,300
Dec 2, 202416.1016.5316.1016.3016.3012,700
Nov 29, 202416.0716.4316.0716.2516.253,100
Nov 27, 202415.9716.0515.8415.9115.918,500
Nov 26, 202416.2316.3516.1416.2416.247,000
Nov 25, 202416.3016.3016.2216.2716.2721,000
Nov 22, 202416.4716.4716.1516.3516.357,300
Nov 21, 202416.5016.6116.4016.5416.5411,000
Nov 20, 202416.3516.4316.2716.4316.436,100
Nov 19, 202415.6416.2715.6416.2216.226,900
Nov 18, 202416.2516.3616.1616.2716.2715,600
Nov 15, 202416.1316.2915.9916.0416.0418,800
Nov 14, 202416.2216.3516.0316.1516.1522,600
Nov 13, 202416.4016.4015.9815.9815.9812,100
Nov 12, 202416.3116.3116.0716.2116.216,400
Nov 11, 202416.5016.5016.3616.4616.463,000
Nov 8, 202416.9516.9516.7616.8016.807,800
Nov 7, 202416.9817.5116.9817.2817.285,200
Nov 6, 202416.7217.0016.7216.9416.943,000
Nov 5, 202417.4517.6117.4517.5817.586,900
Nov 4, 202417.1717.4017.1717.3917.398,100
Nov 1, 202417.0217.1417.0017.0617.066,600
Oct 31, 202416.9517.0016.7517.0017.004,200
Oct 30, 202417.0017.0216.9116.9516.9511,000
Oct 29, 202416.7916.8316.6116.7516.7513,500
Oct 28, 202416.9717.1516.9717.1517.153,600
Oct 25, 202416.9117.0816.5516.8216.8210,700
Oct 24, 202416.8417.0616.8417.0617.069,300
Oct 23, 202416.6816.6816.5316.6016.6011,400
Oct 22, 202416.9917.0016.7516.9516.9513,700
Oct 21, 202417.0917.1617.0017.1217.124,300
Oct 18, 202417.0517.3117.0417.1217.124,900
Oct 17, 202416.9317.2316.9317.0517.053,700
Oct 16, 202417.0017.0016.9517.0017.00213,300
Oct 15, 202417.1317.4117.0717.1117.113,100
Oct 14, 202416.9917.0416.9917.0417.042,600
Oct 11, 202417.3217.3216.9217.1917.1917,700
Oct 10, 202416.7316.9016.6016.7416.742,900
Oct 9, 202416.5316.6016.4416.5916.599,100
Oct 8, 202416.6816.8816.6716.8016.809,000
Oct 7, 202416.9116.9916.7916.8616.868,000
Oct 4, 202416.6916.7716.6716.6716.672,000
Oct 3, 202416.7517.0416.7516.8716.873,400
Oct 2, 202417.1117.1617.1017.1317.134,400
Oct 1, 202417.7317.7316.9517.0617.066,100
Sep 30, 202417.4817.5717.3417.5017.507,100
Sep 27, 202417.4318.0317.4317.9517.957,800
Sep 26, 202417.9518.1317.9518.1018.105,000
Sep 25, 202417.8317.8317.5017.5017.507,300
Sep 24, 202416.6817.6416.6817.5417.5413,300
Sep 23, 202417.4217.4917.3217.3217.328,100
Sep 20, 202417.0517.0617.0517.0617.064,700
Sep 19, 202416.7616.9316.7616.8016.8014,900
Sep 18, 202416.6416.9016.6416.7816.785,100
Sep 17, 202416.9516.9516.4616.6716.675,000
Sep 16, 202416.4216.6516.1316.3916.3910,300
Sep 13, 202416.0716.2516.0716.2016.203,700
Sep 12, 202415.9716.2815.9616.2416.245,100
Sep 11, 202415.7016.0715.7015.9315.9311,200
Sep 10, 202416.0316.0315.8515.8515.853,400
Sep 9, 202415.9616.0915.9315.9815.989,100
Sep 6, 2024 0.55 Dividend
Sep 6, 202416.1816.1815.8616.0016.0012,100
Sep 5, 202416.6716.6716.3616.5516.004,300
Sep 4, 202416.8217.2816.5816.8216.273,000
Sep 3, 202416.7016.7016.3916.3915.853,300
Aug 30, 202416.6216.8116.6216.7016.151,600
Aug 29, 202416.5816.8916.5816.7916.248,800
Aug 28, 202416.7316.7916.4516.4515.9191,200
Aug 27, 202416.7617.0416.5516.9016.3412,400
Aug 26, 202416.9116.9416.7216.7316.182,700
Aug 23, 202416.6816.9316.6016.6016.051,600
Aug 22, 202416.1116.2715.9815.9815.4512,200
Aug 21, 202417.0117.0116.6816.9716.4111,900
Aug 20, 202416.6616.6616.5016.5916.0419,000
Aug 19, 202416.8116.9916.6316.6516.104,200
Aug 16, 202416.4616.7316.3216.7316.183,300
Aug 15, 202416.3616.3616.1616.2915.7515,300
Aug 14, 202416.1816.4215.8715.8815.362,200
Aug 13, 202415.6816.0115.6815.7215.204,900
Aug 12, 202415.5215.5215.4815.5014.997,100
Aug 9, 202415.2615.5315.1515.3814.872,900
Aug 8, 202415.3215.3215.1215.1214.626,900
Aug 7, 202415.3715.4314.9714.9714.4811,700
Aug 6, 202414.8215.1414.8214.9514.465,600
Aug 5, 202414.9114.9114.4314.5214.048,100
Aug 2, 202415.2415.2414.9115.1514.653,000
Aug 1, 202415.3315.3715.0615.0614.564,700
Jul 31, 202415.2815.3815.2815.2814.784,500
Jul 30, 202414.7914.8914.7114.8314.345,500
Jul 29, 202414.7414.7914.5414.6414.163,200
Jul 26, 202414.7014.8914.7014.7514.263,800
Jul 25, 202414.1914.6614.1914.4613.987,900
Jul 24, 202414.2714.2714.0614.0913.637,500
Jul 23, 202414.1514.1914.1314.1913.722,000
Jul 22, 202414.1714.1714.1014.1013.631,800
Jul 19, 202414.0714.1013.9514.0713.613,000
Jul 18, 202414.1714.1713.9314.0213.567,600
Jul 17, 202414.1114.1614.0114.1313.6611,600
Jul 16, 202414.4014.4314.3014.3913.923,800
Jul 15, 202414.5414.5414.2414.2913.824,900
Jul 12, 202414.6014.6414.5914.5914.111,700
Jul 11, 202414.5614.5614.3814.5214.043,200
Jul 10, 202414.2014.2414.0414.1813.712,400
Jul 9, 202414.1914.2014.1514.1513.683,300
Jul 8, 202414.3314.3714.3214.3713.901,700
Jul 5, 202414.1114.3114.0214.3013.833,300
Jul 3, 202414.0914.1914.0014.0113.559,500
Jul 2, 202413.8414.0013.8414.0013.548,700
Jul 1, 202414.5414.5414.1614.3013.8313,600
Jun 28, 202414.0114.1613.9914.0513.596,800
Jun 27, 202413.6513.6513.4813.5113.064,300
Jun 26, 202414.0114.0113.8614.0013.547,700
Jun 25, 202414.1914.5014.1714.1713.704,700
Jun 24, 202414.3914.5314.3914.5314.059,200
Jun 21, 202415.0715.1214.8214.8214.3323,900
Jun 20, 202414.6214.8714.5614.8714.386,000
Jun 18, 202414.7214.8414.6514.8414.358,200
Jun 17, 202413.7013.7013.4613.7013.256,900
Jun 14, 202413.3113.4813.2913.4813.048,700
Jun 13, 202412.8812.8812.6812.7412.325,000
Jun 12, 202412.4612.6412.3912.3911.986,600
Jun 11, 202412.1512.3012.0712.2911.886,800
Jun 10, 202412.1912.1911.8612.1911.794,700
Jun 7, 202411.9612.0211.6511.8411.454,600
Jun 6, 202411.6411.8211.5611.8211.432,500
Jun 5, 202411.8911.9411.7911.8911.507,400
Jun 4, 202412.4812.4812.3112.4112.0011,500
Jun 3, 202412.6512.7912.6512.7912.373,900
May 31, 202412.4712.4712.1912.2111.814,800
May 30, 202412.4412.5312.3312.3311.928,200
May 29, 202412.8512.9012.7912.8612.4412,000
May 28, 202412.8613.1212.8612.9712.545,900
May 24, 202413.0913.1613.0813.0812.651,500
May 23, 202413.0913.2012.8412.9312.5028,500
May 22, 202413.3513.5013.1813.1812.758,200
May 21, 202413.0813.6413.0813.4913.043,100
May 20, 202413.4913.4913.0913.0912.665,200
May 17, 202413.2813.2812.9912.9912.562,300
May 16, 202413.2213.4713.0213.2712.832,900
May 15, 202413.1313.2712.9913.2712.8312,700
May 14, 202412.7812.8412.6112.7212.3015,100
May 13, 202412.7112.7412.6012.7212.3014,000
May 10, 202412.6012.7412.5512.7412.329,600
May 9, 202412.7512.8312.5812.6112.193,700
May 8, 202412.4112.6712.3912.5812.1633,300
May 7, 202412.5512.5512.3612.3611.9580,600
May 6, 202412.5112.7412.3112.3611.954,100
May 3, 202412.3112.4412.2612.3011.896,400
May 2, 202412.2612.3112.2312.3111.907,200
May 1, 202412.2512.4412.0612.0611.667,000
Apr 30, 202412.3312.4512.0712.0711.677,300
Apr 29, 202412.1212.5012.0512.0511.652,200
Apr 26, 202411.8112.1411.7211.8511.4611,000
Apr 25, 202411.4411.6611.2511.4911.112,500
Apr 24, 202411.3411.6311.2211.4911.1119,300
Apr 23, 202411.4911.6811.3511.6711.284,700
Apr 22, 202411.3711.5311.3711.4011.023,500
Apr 19, 202411.2311.5511.2011.3811.0011,300
Apr 18, 202411.3011.5811.3011.3710.997,600
Apr 17, 202411.3511.3611.2111.2410.876,400
Apr 16, 202411.4911.4911.2911.2910.923,600
Apr 15, 202411.8011.8011.6511.6511.2723,100
Apr 12, 202411.8712.0911.8712.0811.683,600
Apr 11, 2024 0.55 Dividend
Apr 11, 202412.0212.2912.0212.2011.806,700
Apr 10, 202412.6812.6812.1412.6311.685,200
Apr 9, 202412.5512.7912.5512.7011.756,700
Apr 8, 202412.2812.4512.2812.4511.513,400
Apr 5, 202412.2112.4312.0212.4311.5015,100
Apr 4, 202412.0212.3112.0212.1511.242,800
Apr 3, 202411.6911.8911.5811.8010.916,900
Apr 2, 202411.8011.8011.6611.7110.834,300
Apr 1, 202411.7512.0911.7512.0611.154,200
Mar 28, 202411.9212.1711.8411.8410.955,600
Mar 27, 202412.0012.0311.9011.9011.014,300
Mar 26, 202412.1912.1911.9511.9511.054,700
Mar 25, 202412.1612.2312.1112.1211.2113,300
Mar 22, 202412.1612.2112.0612.0611.1513,100
Mar 21, 202412.3212.4512.3212.4511.512,400
Mar 20, 202412.2712.2912.0812.2911.375,100
Mar 19, 202411.8612.0111.7811.9011.017,200
Mar 18, 202411.8711.9011.7111.8911.006,200
Mar 15, 202411.8112.0611.8111.9111.022,200
Mar 14, 202412.1412.2112.0212.1911.2718,000
Mar 13, 202412.3412.5812.2812.4411.512,900
Mar 12, 202412.3712.5412.3212.3411.417,800
Mar 11, 202412.4212.6012.4212.6011.653,600
Mar 8, 202412.1612.2112.0812.2111.295,400
Mar 7, 202412.0912.1411.8712.0811.175,400
Mar 6, 202412.0112.0811.9111.9111.0216,000
Mar 5, 202411.8711.9811.6811.9111.026,300
Mar 4, 202411.3711.5111.3711.5110.653,000
Mar 1, 202411.6611.7911.6311.6710.7916,400
Feb 29, 202411.4911.6211.3611.4810.6217,400
Feb 28, 202411.3811.5511.2211.5510.686,900