JSE · NTU · stock
Nutun Limited (NTU) stock price history
Every JSE trading session of Nutun Limited from Jun 7, 2012 to Nov 13, 2026: 3,456 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.
NTU adjusted close, 2012 to 2026
- ZAR 50.80
- All time high, 2022
- ZAR 1.04
- 52 week high, ZAR 0.0080 low
- 3,456
- Daily sessions since 2012
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
NTU key facts
- Nutun Limited (NTU) closed at ZAR 0.9900 on Nov 13, 2026 on JSE.
- NTU's all time high close is ZAR 50.80, set on Apr 12, 2022; its all time low close is ZAR 0.0087 on Nov 25, 2025.
- NTU's 52 week range is ZAR 0.0080 to ZAR 1.04.
- NTU returned +10,432% over the year to Nov 13, 2026 and -97.8% over five years.
- Over ten years NTU returned -93%, -23.3% a year compounded.
- NTU's deepest drawdown was -100.0% from Apr 12, 2022 to Nov 25, 2025.
- DataCedar holds 3,456 daily sessions of NTU history from Jun 7, 2012 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
NTU price chart, 2012 to 2026
NTU returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.8% |
| 3 months | +10.0% |
| 6 months | +9,067% |
| Year to date | +9,329% |
| 1 year | +10,432% |
| 3 years | -85.2% |
| 5 years | -97.8% |
| 10 years | -92.9% |
| Since Jun 7, 2012 | -87.6% |
| Compound annual growth, 14.4 years | -13.4% |
NTU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 50.80 on Apr 12, 2022
- All time low close
- ZAR 0.0087 on Nov 25, 2025
- 52 week high
- ZAR 1.04 on May 18, 2026
- 52 week low
- ZAR 0.0080 on Dec 1, 2025
- Deepest drawdown
- -100.0% from Apr 12, 2022 to Nov 25, 2025, not yet recovered
- Best single session
- +9,600% on May 18, 2026
- Worst single session
- -99.0% on Mar 19, 2025
- Volatility, 1 year annualised
- 460.3%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2021, +81%
- Worst calendar year
- 2025, -100%
NTU 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. 2012 starts on Jun 7, 2012; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 0.0105 | ZAR 1.04 | ZAR 0.0090 | ZAR 0.9900 | +9,329% | 118.1M | 206 |
| 2025 | ZAR 2.39 | ZAR 2.48 | ZAR 0.0080 | ZAR 0.0105 | -99.6% | 348.8M | 242 |
| 2024 | ZAR 7.75 | ZAR 10.51 | ZAR 2.34 | ZAR 2.34 | -70.7% | 521.7M | 234 |
| 2023 | ZAR 33.25 | ZAR 36.18 | ZAR 3.94 | ZAR 7.98 | -75.9% | 1B | 219 |
| 2022 | ZAR 45.19 | ZAR 51.48 | ZAR 30.65 | ZAR 33.10 | -26.5% | 316.7M | 202 |
| 2021 | ZAR 25.99 | ZAR 47.95 | ZAR 22.96 | ZAR 45.02 | +80.9% | 227.3M | 210 |
| 2020 | ZAR 21.94 | ZAR 26.78 | ZAR 8.96 | ZAR 24.88 | +18.0% | 346.7M | 211 |
| 2019 | ZAR 16.99 | ZAR 23.47 | ZAR 16.10 | ZAR 21.09 | +24.1% | 151.5M | 240 |
| 2018 | ZAR 16.49 | ZAR 19.92 | ZAR 15.27 | ZAR 17.00 | +1.9% | 231.1M | 248 |
| 2017 | ZAR 14.44 | ZAR 16.78 | ZAR 13.09 | ZAR 16.69 | +15.5% | 87.4M | 253 |
| 2016 | ZAR 12.37 | ZAR 15.98 | ZAR 9.99 | ZAR 14.44 | +16.7% | 95.5M | 260 |
| 2015 | ZAR 7.94 | ZAR 12.51 | ZAR 7.76 | ZAR 12.37 | +55.9% | 120.8M | 261 |
| 2014 | ZAR 7.81 | ZAR 8.88 | ZAR 4.49 | ZAR 7.94 | +1.6% | 148.2M | 261 |
| 2013 | ZAR 7.76 | ZAR 8.14 | ZAR 6.19 | ZAR 7.81 | +0.7% | 40.6M | 261 |
| 2012 | ZAR 8.44 | ZAR 8.44 | ZAR 6.76 | ZAR 7.76 | n/a | 41.8M | 148 |
NTU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 0.9900 | +11.2% |
| October 2026 | ZAR 0.8900 | +1.1% |
| September 2026 | ZAR 0.8800 | +2.3% |
| August 2026 | ZAR 0.8600 | +2.4% |
| July 2026 | ZAR 0.8400 | -13.4% |
| June 2026 | ZAR 0.9700 | -3.0% |
| May 2026 | ZAR 1.00 | +9,074% |
| April 2026 | ZAR 0.0109 | -6.8% |
| March 2026 | ZAR 0.0117 | -10.7% |
| February 2026 | ZAR 0.0131 | +10.1% |
| January 2026 | ZAR 0.0119 | +13.3% |
| December 2025 | ZAR 0.0105 | +18.0% |
About the NTU data
Daily bars. 3,456 sessions from Jun 7, 2012 to Nov 13, 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 Nov 11, 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 Jun 7, 2012, 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/jse%3ANTU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
NTU share price history
