Nampak Limited (NPK.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:00PM SAST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 17,999.00 | 17,999.00 | 17,503.00 | 17,989.00 | 17,989.00 | 3,955 |
| Apr 29, 2024 | 16,501.00 | 18,000.00 | 16,501.00 | 18,000.00 | 18,000.00 | 25,832 |
| Apr 26, 2024 | 16,650.00 | 16,926.00 | 16,650.00 | 16,891.00 | 16,891.00 | 435 |
| Apr 25, 2024 | 17,199.00 | 17,199.00 | 16,651.00 | 17,000.00 | 17,000.00 | 1,605 |
| Apr 24, 2024 | 17,315.00 | 17,350.00 | 16,811.00 | 16,900.00 | 16,900.00 | 11,462 |
| Apr 23, 2024 | 17,525.00 | 17,600.00 | 17,401.00 | 17,493.00 | 17,493.00 | 3,923 |
| Apr 22, 2024 | 17,600.00 | 17,732.00 | 17,600.00 | 17,732.00 | 17,732.00 | 1,721 |
| Apr 19, 2024 | 17,725.00 | 17,800.00 | 17,502.00 | 17,800.00 | 17,800.00 | 4,159 |
| Apr 18, 2024 | 17,651.00 | 17,900.00 | 17,650.00 | 17,855.00 | 17,855.00 | 5,464 |
| Apr 17, 2024 | 17,503.00 | 17,900.00 | 17,503.00 | 17,890.00 | 17,890.00 | 1,503 |
| Apr 16, 2024 | 17,705.00 | 17,800.00 | 17,500.00 | 17,700.00 | 17,700.00 | 5,238 |
| Apr 15, 2024 | 17,301.00 | 17,996.00 | 17,301.00 | 17,850.00 | 17,850.00 | 12,591 |
| Apr 12, 2024 | 17,430.00 | 17,499.00 | 17,100.00 | 17,301.00 | 17,301.00 | 5,427 |
| Apr 11, 2024 | 16,201.00 | 17,269.00 | 16,201.00 | 17,269.00 | 17,269.00 | 4,883 |
| Apr 10, 2024 | 16,349.00 | 16,500.00 | 16,100.00 | 16,500.00 | 16,500.00 | 7,389 |
| Apr 09, 2024 | 16,001.00 | 16,698.00 | 16,000.00 | 16,100.00 | 16,100.00 | 7,067 |
| Apr 08, 2024 | 16,599.00 | 16,699.00 | 16,001.00 | 16,300.00 | 16,300.00 | 5,630 |
| Apr 05, 2024 | 16,328.00 | 16,499.00 | 15,994.00 | 16,400.00 | 16,400.00 | 2,543 |
| Apr 04, 2024 | 16,200.00 | 16,500.00 | 16,200.00 | 16,500.00 | 16,500.00 | 5,320 |
| Apr 03, 2024 | 15,802.00 | 16,500.00 | 15,800.00 | 16,500.00 | 16,500.00 | 3,648 |
| Apr 02, 2024 | 16,001.00 | 16,099.00 | 15,780.00 | 15,801.00 | 15,801.00 | 2,312 |
| Mar 28, 2024 | 16,052.00 | 16,499.00 | 15,805.00 | 16,220.00 | 16,220.00 | 2,036 |
| Mar 27, 2024 | 16,699.00 | 16,698.00 | 16,151.00 | 16,200.00 | 16,200.00 | 5,410 |
| Mar 26, 2024 | 16,699.00 | 16,899.00 | 16,175.00 | 16,698.00 | 16,698.00 | 9,914 |
| Mar 25, 2024 | 16,060.00 | 16,500.00 | 16,003.00 | 16,107.00 | 16,107.00 | 8,962 |
| Mar 22, 2024 | 15,900.00 | 16,550.00 | 15,800.00 | 16,060.00 | 16,060.00 | 16,148 |
| Mar 20, 2024 | 15,800.00 | 15,995.00 | 15,750.00 | 15,900.00 | 15,900.00 | 2,938 |
| Mar 19, 2024 | 15,751.00 | 16,200.00 | 15,750.00 | 15,760.00 | 15,760.00 | 4,046 |
| Mar 18, 2024 | 16,293.00 | 16,293.00 | 15,753.00 | 16,199.00 | 16,199.00 | 601 |
| Mar 15, 2024 | 15,751.00 | 16,282.00 | 15,750.00 | 16,282.00 | 16,282.00 | 1,386 |
| Mar 14, 2024 | 16,024.00 | 16,853.00 | 15,900.00 | 15,941.00 | 15,941.00 | 9,868 |
| Mar 13, 2024 | 15,300.00 | 16,290.00 | 15,003.00 | 16,024.00 | 16,024.00 | 16,540 |
| Mar 12, 2024 | 15,903.00 | 16,000.00 | 14,800.00 | 15,300.00 | 15,300.00 | 30,907 |
| Mar 11, 2024 | 16,299.00 | 16,300.00 | 15,501.00 | 15,900.00 | 15,900.00 | 6,344 |
| Mar 08, 2024 | 16,000.00 | 16,400.00 | 15,900.00 | 16,299.00 | 16,299.00 | 3,950 |
| Mar 07, 2024 | 16,300.00 | 16,500.00 | 16,181.00 | 16,297.00 | 16,297.00 | 13,712 |
| Mar 06, 2024 | 15,724.00 | 16,998.00 | 15,724.00 | 16,500.00 | 16,500.00 | 7,917 |
| Mar 05, 2024 | 16,000.00 | 16,399.00 | 15,801.00 | 16,299.00 | 16,299.00 | 15,415 |
| Mar 04, 2024 | 16,772.00 | 16,941.00 | 16,000.00 | 16,300.00 | 16,300.00 | 14,930 |
| Mar 01, 2024 | 16,824.00 | 17,399.00 | 16,200.00 | 16,646.00 | 16,646.00 | 35,116 |
| Feb 29, 2024 | 17,200.00 | 17,499.00 | 16,600.00 | 16,600.00 | 16,600.00 | 12,973 |
| Feb 28, 2024 | 17,700.00 | 17,700.00 | 17,100.00 | 17,449.00 | 17,449.00 | 3,843 |
| Feb 27, 2024 | 16,875.00 | 17,600.00 | 17,200.00 | 17,600.00 | 17,600.00 | 9,731 |
| Feb 26, 2024 | 17,225.00 | 17,225.00 | 16,876.00 | 17,200.00 | 17,200.00 | 14,187 |
| Feb 23, 2024 | 17,771.00 | 17,600.00 | 17,226.00 | 17,500.00 | 17,500.00 | 2,669 |
| Feb 22, 2024 | 17,501.00 | 17,800.00 | 17,363.00 | 17,665.00 | 17,665.00 | 1,636 |
| Feb 21, 2024 | 17,699.00 | 17,700.00 | 17,306.00 | 17,600.00 | 17,600.00 | 4,948 |
| Feb 20, 2024 | 17,997.00 | 17,997.00 | 17,599.00 | 17,600.00 | 17,600.00 | 22,333 |
| Feb 19, 2024 | 17,759.00 | 17,899.00 | 17,430.00 | 17,550.00 | 17,550.00 | 2,790 |
| Feb 16, 2024 | 18,000.00 | 18,000.00 | 17,499.00 | 17,882.00 | 17,882.00 | 15,990 |
| Feb 15, 2024 | 18,000.00 | 18,000.00 | 17,501.00 | 17,777.00 | 17,777.00 | 23,145 |
| Feb 14, 2024 | 17,650.00 | 18,140.00 | 17,650.00 | 18,000.00 | 18,000.00 | 17,867 |
| Feb 13, 2024 | 18,450.00 | 18,450.00 | 17,606.00 | 17,650.00 | 17,650.00 | 487 |
| Feb 12, 2024 | 18,400.00 | 18,400.00 | 17,803.00 | 18,390.00 | 18,390.00 | 2,233 |
| Feb 09, 2024 | 17,801.00 | 18,400.00 | 17,801.00 | 18,400.00 | 18,400.00 | 15,931 |
| Feb 08, 2024 | 17,408.00 | 18,450.00 | 17,408.00 | 18,300.00 | 18,300.00 | 7,445 |
| Feb 07, 2024 | 17,826.00 | 18,548.00 | 17,503.00 | 17,999.00 | 17,999.00 | 3,244 |
| Feb 06, 2024 | 17,951.00 | 18,549.00 | 17,826.00 | 18,549.00 | 18,549.00 | 2,769 |
| Feb 05, 2024 | 18,500.00 | 18,500.00 | 18,000.00 | 18,199.00 | 18,199.00 | 2,990 |
| Feb 02, 2024 | 18,849.00 | 18,849.00 | 18,500.00 | 18,500.00 | 18,500.00 | 6,106 |
| Feb 01, 2024 | 18,849.00 | 19,120.00 | 18,403.00 | 18,511.00 | 18,511.00 | 12,933 |
| Jan 31, 2024 | 18,700.00 | 18,897.00 | 18,253.00 | 18,850.00 | 18,850.00 | 17,668 |
| Jan 30, 2024 | 19,149.00 | 19,150.00 | 18,239.00 | 18,800.00 | 18,800.00 | 20,374 |
| Jan 29, 2024 | 18,005.00 | 19,249.00 | 18,000.00 | 19,245.00 | 19,245.00 | 5,910 |
| Jan 26, 2024 | 18,499.00 | 18,700.00 | 18,003.00 | 18,005.00 | 18,005.00 | 4,219 |
| Jan 25, 2024 | 18,500.00 | 18,690.00 | 17,724.00 | 18,614.00 | 18,614.00 | 10,256 |
| Jan 24, 2024 | 17,950.00 | 18,669.00 | 17,620.00 | 18,650.00 | 18,650.00 | 15,483 |
| Jan 23, 2024 | 18,449.00 | 18,449.00 | 17,575.00 | 17,998.00 | 17,998.00 | 473 |
| Jan 22, 2024 | 18,000.00 | 18,397.00 | 17,575.00 | 18,200.00 | 18,200.00 | 1,579 |
| Jan 19, 2024 | 18,474.00 | 18,491.00 | 17,601.00 | 18,000.00 | 18,000.00 | 5,903 |
| Jan 18, 2024 | 18,101.00 | 18,678.00 | 18,000.00 | 18,497.00 | 18,497.00 | 1,712 |
| Jan 17, 2024 | 18,000.00 | 18,679.00 | 17,800.00 | 18,679.00 | 18,679.00 | 962 |
| Jan 16, 2024 | 18,821.00 | 18,821.00 | 18,100.00 | 18,820.00 | 18,820.00 | 3,060 |
| Jan 15, 2024 | 18,400.00 | 18,646.00 | 18,400.00 | 18,646.00 | 18,646.00 | 3,641 |
| Jan 12, 2024 | 18,301.00 | 18,646.00 | 18,301.00 | 18,310.00 | 18,310.00 | 260 |
| Jan 11, 2024 | 18,300.00 | 18,650.00 | 18,300.00 | 18,650.00 | 18,650.00 | 1,446 |
| Jan 10, 2024 | 18,654.00 | 18,710.00 | 18,201.00 | 18,201.00 | 18,201.00 | 2,863 |
| Jan 09, 2024 | 18,740.00 | 19,025.00 | 18,700.00 | 18,700.00 | 18,700.00 | 3,682 |
| Jan 08, 2024 | 18,503.00 | 19,122.00 | 18,501.00 | 18,654.00 | 18,654.00 | 2,763 |
| Jan 05, 2024 | 18,501.00 | 19,104.00 | 18,501.00 | 18,804.00 | 18,804.00 | 2,963 |
| Jan 04, 2024 | 18,385.00 | 19,248.00 | 18,503.00 | 18,501.00 | 18,501.00 | 1,074 |
| Jan 03, 2024 | 19,000.00 | 19,001.00 | 18,258.00 | 18,997.00 | 18,997.00 | 3,692 |
| Jan 02, 2024 | 18,600.00 | 19,300.00 | 18,359.00 | 18,949.00 | 18,949.00 | 2,868 |
| Dec 29, 2023 | 17,900.00 | 18,699.00 | 17,900.00 | 18,699.00 | 18,699.00 | 5,830 |
| Dec 28, 2023 | 17,225.00 | 18,033.00 | 17,500.00 | 17,967.00 | 17,967.00 | 415 |
| Dec 27, 2023 | 17,999.00 | 18,000.00 | 17,300.00 | 17,700.00 | 17,700.00 | 2,756 |
| Dec 22, 2023 | 17,462.00 | 18,080.00 | 17,403.00 | 18,080.00 | 18,080.00 | 2,093 |
| Dec 21, 2023 | 17,411.00 | 18,075.00 | 17,400.00 | 18,075.00 | 18,075.00 | 3,580 |
| Dec 20, 2023 | 17,781.00 | 18,099.00 | 17,781.00 | 18,099.00 | 18,099.00 | 4,935 |
| Dec 19, 2023 | 17,146.00 | 18,000.00 | 17,146.00 | 17,902.00 | 17,902.00 | 5,285 |
| Dec 18, 2023 | 17,097.00 | 17,174.00 | 16,551.00 | 17,174.00 | 17,174.00 | 5,933 |
| Dec 14, 2023 | 16,971.00 | 17,171.00 | 16,600.00 | 17,070.00 | 17,070.00 | 17,144 |
| Dec 13, 2023 | 16,747.00 | 16,826.00 | 16,600.00 | 16,702.00 | 16,702.00 | 2,878 |
| Dec 12, 2023 | 16,700.00 | 16,700.00 | 16,300.00 | 16,552.00 | 16,552.00 | 10,319 |
| Dec 11, 2023 | 16,850.00 | 16,850.00 | 16,301.00 | 16,701.00 | 16,701.00 | 5,155 |
| Dec 08, 2023 | 17,115.00 | 17,175.00 | 16,900.00 | 16,900.00 | 16,900.00 | 3,640 |
| Dec 07, 2023 | 16,203.00 | 17,115.00 | 16,203.00 | 17,115.00 | 17,115.00 | 7,636 |
| Dec 06, 2023 | 17,000.00 | 17,481.00 | 16,300.00 | 16,300.00 | 16,300.00 | 18,143 |
| Dec 05, 2023 | 16,525.00 | 17,170.00 | 15,763.00 | 17,000.00 | 17,000.00 | 28,932 |
| Dec 04, 2023 | 15,779.00 | 16,549.00 | 15,600.00 | 16,549.00 | 16,549.00 | 9,091 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.