Nampak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 38,369.00 | 39,500.00 | 38,369.00 | 39,050.00 | 39,050.00 | 5,837 |
| 2024-08-20 | 38,420.00 | 39,300.00 | 38,420.00 | 38,800.00 | 38,800.00 | 5,607 |
| 2024-08-19 | 38,700.00 | 39,295.00 | 38,253.00 | 38,988.00 | 38,988.00 | 4,462 |
| 2024-08-16 | 37,714.00 | 39,500.00 | 37,714.00 | 39,296.00 | 39,296.00 | 7,991 |
| 2024-08-15 | 37,001.00 | 38,110.00 | 37,001.00 | 37,987.00 | 37,987.00 | 8,640 |
| 2024-08-14 | 37,375.00 | 37,450.00 | 37,000.00 | 37,140.00 | 37,140.00 | 3,189 |
| 2024-08-13 | 37,000.00 | 37,388.00 | 36,301.00 | 37,000.00 | 37,000.00 | 8,329 |
| 2024-08-12 | 36,999.00 | 37,487.00 | 36,999.00 | 37,185.00 | 37,185.00 | 8,570 |
| 2024-08-08 | 36,803.00 | 37,499.00 | 36,800.00 | 37,469.00 | 37,469.00 | 6,563 |
| 2024-08-07 | 37,600.00 | 38,000.00 | 37,000.00 | 37,499.00 | 37,499.00 | 17,213 |
| 2024-08-06 | 36,001.00 | 37,590.00 | 35,599.00 | 37,583.00 | 37,583.00 | 8,676 |
| 2024-08-05 | 36,999.00 | 36,999.00 | 35,218.00 | 35,599.00 | 35,599.00 | 12,803 |
| 2024-08-02 | 37,503.00 | 39,297.00 | 37,503.00 | 37,506.00 | 37,506.00 | 12,161 |
| 2024-08-01 | 36,698.00 | 39,500.00 | 36,698.00 | 39,185.00 | 39,185.00 | 7,655 |
| 2024-07-31 | 36,483.00 | 38,399.00 | 35,605.00 | 37,300.00 | 37,300.00 | 14,589 |
| 2024-07-30 | 35,301.00 | 36,800.00 | 34,210.00 | 36,484.00 | 36,484.00 | 9,874 |
| 2024-07-29 | 39,499.00 | 39,499.00 | 34,500.00 | 35,400.00 | 35,400.00 | 16,805 |
| 2024-07-26 | 38,700.00 | 39,400.00 | 38,499.00 | 38,999.00 | 38,999.00 | 17,169 |
| 2024-07-25 | 38,000.00 | 39,501.00 | 38,000.00 | 38,950.00 | 38,950.00 | 10,553 |
| 2024-07-24 | 38,501.00 | 40,850.00 | 38,500.00 | 40,198.00 | 40,198.00 | 22,632 |
| 2024-07-23 | 38,000.00 | 40,000.00 | 37,403.00 | 38,600.00 | 38,600.00 | 48,814 |
| 2024-07-22 | 35,305.00 | 38,088.00 | 35,305.00 | 38,088.00 | 38,088.00 | 21,873 |
| 2024-07-19 | 34,801.00 | 36,000.00 | 34,801.00 | 36,000.00 | 36,000.00 | 4,388 |
| 2024-07-18 | 35,399.00 | 35,399.00 | 34,900.00 | 35,396.00 | 35,396.00 | 3,316 |
| 2024-07-17 | 34,603.00 | 35,397.00 | 34,600.00 | 35,124.00 | 35,124.00 | 6,740 |
| 2024-07-16 | 34,100.00 | 35,900.00 | 34,100.00 | 35,400.00 | 35,400.00 | 13,296 |
| 2024-07-15 | 32,270.00 | 34,571.00 | 32,003.00 | 34,183.00 | 34,183.00 | 28,236 |
| 2024-07-12 | 31,470.00 | 32,130.00 | 31,350.00 | 32,050.00 | 32,050.00 | 5,461 |
| 2024-07-11 | 30,800.00 | 31,470.00 | 30,352.00 | 31,150.00 | 31,150.00 | 14,199 |
| 2024-07-10 | 30,006.00 | 31,000.00 | 30,006.00 | 31,000.00 | 31,000.00 | 11,949 |
| 2024-07-09 | 30,575.00 | 30,970.00 | 30,059.00 | 30,400.00 | 30,400.00 | 2,740 |
| 2024-07-08 | 31,301.00 | 31,649.00 | 30,500.00 | 30,914.00 | 30,914.00 | 9,009 |
| 2024-07-05 | 30,351.00 | 31,520.00 | 30,350.00 | 31,300.00 | 31,300.00 | 6,745 |
| 2024-07-04 | 30,483.00 | 30,650.00 | 29,887.00 | 30,000.00 | 30,000.00 | 17,435 |
| 2024-07-03 | 31,305.00 | 31,900.00 | 30,152.00 | 30,700.00 | 30,700.00 | 32,606 |
| 2024-07-02 | 32,000.00 | 32,470.00 | 31,025.00 | 31,920.00 | 31,920.00 | 12,928 |
| 2024-07-01 | 28,770.00 | 32,470.00 | 28,770.00 | 32,470.00 | 32,470.00 | 58,025 |
| 2024-06-28 | 26,350.00 | 28,700.00 | 26,350.00 | 28,550.00 | 28,550.00 | 50,586 |
| 2024-06-27 | 26,000.00 | 26,599.00 | 25,900.00 | 26,400.00 | 26,400.00 | 20,499 |
| 2024-06-26 | 26,000.00 | 26,800.00 | 26,000.00 | 26,042.00 | 26,042.00 | 12,353 |
| 2024-06-25 | 24,700.00 | 27,070.00 | 24,700.00 | 26,000.00 | 26,000.00 | 29,678 |
| 2024-06-24 | 24,359.00 | 24,700.00 | 23,500.00 | 24,700.00 | 24,700.00 | 54,296 |
| 2024-06-21 | 22,800.00 | 24,170.00 | 22,800.00 | 23,500.00 | 23,500.00 | 45,372 |
| 2024-06-20 | 19,100.00 | 23,310.00 | 19,100.00 | 22,800.00 | 22,800.00 | 63,693 |
| 2024-06-19 | 17,904.00 | 18,477.00 | 17,904.00 | 18,477.00 | 18,477.00 | 1,203 |
| 2024-06-18 | 18,294.00 | 18,294.00 | 17,850.00 | 18,000.00 | 18,000.00 | 5,148 |
| 2024-06-14 | 18,200.00 | 18,350.00 | 17,900.00 | 18,300.00 | 18,300.00 | 317 |
| 2024-06-13 | 18,010.00 | 18,200.00 | 17,668.00 | 18,200.00 | 18,200.00 | 1,159 |
| 2024-06-12 | 17,861.00 | 18,250.00 | 17,800.00 | 18,000.00 | 18,000.00 | 6,547 |
| 2024-06-11 | 18,219.00 | 18,249.00 | 17,815.00 | 18,100.00 | 18,100.00 | 2,353 |
| 2024-06-10 | 18,244.00 | 18,244.00 | 17,852.00 | 18,046.00 | 18,046.00 | 1,410 |
| 2024-06-07 | 18,098.00 | 18,490.00 | 17,800.00 | 18,490.00 | 18,490.00 | 8,956 |
| 2024-06-06 | 17,801.00 | 18,200.00 | 17,800.00 | 18,098.00 | 18,098.00 | 1,060 |
| 2024-06-05 | 17,801.00 | 18,490.00 | 17,800.00 | 18,490.00 | 18,490.00 | 3,448 |
| 2024-06-04 | 18,001.00 | 18,099.00 | 17,800.00 | 17,800.00 | 17,800.00 | 5,082 |
| 2024-06-03 | 18,198.00 | 18,210.00 | 17,903.00 | 18,201.00 | 18,201.00 | 5,244 |
| 2024-05-31 | 18,467.00 | 18,467.00 | 17,981.00 | 18,178.00 | 18,178.00 | 7,556 |
| 2024-05-30 | 18,100.00 | 18,473.00 | 17,803.00 | 18,451.00 | 18,451.00 | 1,756 |
| 2024-05-28 | 18,188.00 | 18,792.00 | 18,188.00 | 18,474.00 | 18,474.00 | 2,992 |
| 2024-05-27 | 18,226.00 | 18,800.00 | 18,000.00 | 18,700.00 | 18,700.00 | 2,728 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.