JSE · NED · stock
Nedbank Group Limited (NED) stock price history
Every JSE trading session of Nedbank Group Limited from Jan 4, 2000 to Sep 28, 2026: 6,842 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NED adjusted close, 2000 to 2026
- ZAR 314.76
- All time high, 2026
- ZAR 318.15
- 52 week high, ZAR 207.85 low
- 6,842
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
NED key facts
- Nedbank Group Limited (NED) closed at ZAR 289.84 on Sep 28, 2026 on JSE.
- NED's all time high close is ZAR 314.76, set on Feb 27, 2026; its all time low close is ZAR 52.10 on Aug 17, 2004.
- NED's 52 week range is ZAR 207.85 to ZAR 318.15.
- NED returned +37.5% over the year to Sep 28, 2026 and +71.0% over five years.
- Over ten years NED returned +31%, +2.8% a year compounded.
- NED's deepest drawdown was -76.6% from Mar 12, 2018 to Mar 30, 2020.
- DataCedar holds 6,842 daily sessions of NED history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
NED price chart, 2000 to 2026
NED returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.1% |
| 3 months | +7.3% |
| 6 months | +7.1% |
| Year to date | +9.2% |
| 1 year | +37.5% |
| 3 years | +43.2% |
| 5 years | +71.0% |
| 10 years | +31.2% |
| Since Jan 4, 2000 | +116.0% |
| Compound annual growth, 26.7 years | +2.9% |
NED records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 314.76 on Feb 27, 2026
- All time low close
- ZAR 52.10 on Aug 17, 2004
- 52 week high
- ZAR 318.15 on Feb 27, 2026
- 52 week low
- ZAR 207.85 on Sep 29, 2025
- Deepest drawdown
- -76.6% from Mar 12, 2018 to Mar 30, 2020, recovered Feb 26, 2026
- Best single session
- +14.1% on Jan 10, 2000
- Worst single session
- -15.8% on Mar 19, 2020
- Volatility, 1 year annualised
- 22.2%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2000
- 2.2×
- Best calendar year
- 2021, +35%
- Worst calendar year
- 2003, -44%
NED price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 265.70 | ZAR 318.15 | ZAR 251.03 | ZAR 289.84 | +8.9% | 296.8M | 185 |
| 2025 | ZAR 283.30 | ZAR 299.58 | ZAR 205.91 | ZAR 266.06 | -5.4% | 445.5M | 250 |
| 2024 | ZAR 215.71 | ZAR 309.98 | ZAR 205.69 | ZAR 281.24 | +30.4% | 375.5M | 250 |
| 2023 | ZAR 211.82 | ZAR 254.82 | ZAR 193.53 | ZAR 215.71 | +1.8% | 429.9M | 248 |
| 2022 | ZAR 174.33 | ZAR 245.29 | ZAR 174.14 | ZAR 211.90 | +21.5% | 390.7M | 250 |
| 2021 | ZAR 128.97 | ZAR 188.87 | ZAR 119.60 | ZAR 174.34 | +35.2% | 485.1M | 250 |
| 2020 | ZAR 215.63 | ZAR 217.94 | ZAR 44.65 | ZAR 128.94 | -39.5% | 617.3M | 252 |
| 2019 | ZAR 272.40 | ZAR 292.39 | ZAR 209.00 | ZAR 213.28 | -21.9% | 344.1M | 249 |
| 2018 | ZAR 258.47 | ZAR 314.73 | ZAR 222.39 | ZAR 273.25 | +7.2% | 338.2M | 250 |
| 2017 | ZAR 236.61 | ZAR 267.28 | ZAR 196.85 | ZAR 254.93 | +7.7% | 303.2M | 256 |
| 2016 | ZAR 187.30 | ZAR 240.45 | ZAR 160.88 | ZAR 236.61 | +26.3% | 294M | 261 |
| 2015 | ZAR 247.15 | ZAR 272.52 | ZAR 153.92 | ZAR 187.30 | -24.2% | 195.4M | 261 |
| 2014 | ZAR 208.35 | ZAR 249.90 | ZAR 186.03 | ZAR 247.15 | +18.6% | 213.6M | 261 |
| 2013 | ZAR 186.45 | ZAR 217.53 | ZAR 162.15 | ZAR 208.35 | +11.7% | 220.6M | 261 |
| 2012 | ZAR 143.75 | ZAR 189.31 | ZAR 139.78 | ZAR 186.45 | +29.7% | 188.7M | 261 |
| 2011 | ZAR 129.03 | ZAR 154.65 | ZAR 122.49 | ZAR 143.75 | +11.3% | 206.1M | 260 |
| 2010 | ZAR 122.89 | ZAR 148.65 | ZAR 116.16 | ZAR 129.18 | +5.1% | 265.2M | 261 |
| 2009 | ZAR 96.54 | ZAR 127.80 | ZAR 64.28 | ZAR 122.89 | +30.0% | 272.6M | 251 |
| 2008 | ZAR 133.59 | ZAR 138.29 | ZAR 74.24 | ZAR 94.56 | -29.7% | 303.9M | 253 |
| 2007 | ZAR 132.54 | ZAR 167.32 | ZAR 121.96 | ZAR 134.58 | +1.9% | 229.8M | 250 |
| 2006 | ZAR 98.88 | ZAR 137.96 | ZAR 1.20 | ZAR 132.05 | +33.5% | 189.6M | 258 |
| 2005 | ZAR 76.81 | ZAR 101.65 | ZAR 66.24 | ZAR 98.88 | +28.6% | 159M | 260 |
| 2004 | ZAR 61.32 | ZAR 79.08 | ZAR 42.51 | ZAR 76.91 | +25.4% | 178.1M | 262 |
| 2003 | ZAR 109.76 | ZAR 117.07 | ZAR 55.75 | ZAR 61.32 | -44.1% | 126.6M | 261 |
| 2002 | ZAR 122.64 | ZAR 152.11 | ZAR 93.83 | ZAR 109.76 | -10.5% | 110.5M | 261 |
| 2001 | ZAR 168.80 | ZAR 179.85 | ZAR 107.43 | ZAR 122.64 | -27.3% | 75.4M | 261 |
| 2000 | ZAR 136.19 | ZAR 175.31 | ZAR 101.66 | ZAR 168.80 | n/a | 60.1M | 259 |
NED monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 289.84 | -1.6% |
| August 2026 | ZAR 294.51 | +5.4% |
| July 2026 | ZAR 279.54 | +3.6% |
| June 2026 | ZAR 269.86 | +4.1% |
| May 2026 | ZAR 259.20 | -2.9% |
| April 2026 | ZAR 267.05 | +0.2% |
| March 2026 | ZAR 266.56 | -15.3% |
| February 2026 | ZAR 314.76 | +18.7% |
| January 2026 | ZAR 265.14 | -0.3% |
| December 2025 | ZAR 266.06 | +4.1% |
| November 2025 | ZAR 255.47 | +8.3% |
| October 2025 | ZAR 235.98 | +10.6% |
About the NED data
Daily bars. 6,842 sessions from Jan 4, 2000 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NED/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
NED share price history
