Nampak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 18,477.00 | 18,974.00 | 18,306.00 | 18,500.00 | 18,500.00 | 2,979 |
| 2024-05-23 | 18,689.00 | 18,945.00 | 18,276.00 | 18,700.00 | 18,700.00 | 3,362 |
| 2024-05-22 | 18,849.00 | 19,000.00 | 18,700.00 | 18,700.00 | 18,700.00 | 13,759 |
| 2024-05-21 | 18,400.00 | 18,997.00 | 18,400.00 | 18,625.00 | 18,625.00 | 3,521 |
| 2024-05-20 | 18,600.00 | 18,863.00 | 18,600.00 | 18,602.00 | 18,602.00 | 3,722 |
| 2024-05-17 | 18,944.00 | 19,300.00 | 18,619.00 | 18,700.00 | 18,700.00 | 15,022 |
| 2024-05-16 | 16,051.00 | 19,600.00 | 16,050.00 | 19,000.00 | 19,000.00 | 113,222 |
| 2024-05-15 | 16,800.00 | 16,800.00 | 16,200.00 | 16,599.00 | 16,599.00 | 2,667 |
| 2024-05-14 | 16,650.00 | 16,800.00 | 16,201.00 | 16,800.00 | 16,800.00 | 1,346 |
| 2024-05-13 | 16,650.00 | 16,949.00 | 16,650.00 | 16,650.00 | 16,650.00 | 347 |
| 2024-05-10 | 16,709.00 | 17,099.00 | 16,700.00 | 17,000.00 | 17,000.00 | 610 |
| 2024-05-09 | 16,950.00 | 17,200.00 | 16,651.00 | 17,200.00 | 17,200.00 | 2,160 |
| 2024-05-08 | 17,220.00 | 17,395.00 | 17,003.00 | 17,003.00 | 17,003.00 | 6,090 |
| 2024-05-07 | 17,210.00 | 18,000.00 | 17,210.00 | 17,235.00 | 17,235.00 | 3,301 |
| 2024-05-06 | 17,399.00 | 17,399.00 | 17,245.00 | 17,395.00 | 17,395.00 | 345 |
| 2024-05-03 | 17,497.00 | 17,999.00 | 17,300.00 | 17,300.00 | 17,300.00 | 6,262 |
| 2024-05-02 | 17,550.00 | 17,799.00 | 17,550.00 | 17,700.00 | 17,700.00 | 699 |
| 2024-04-30 | 17,999.00 | 17,999.00 | 17,503.00 | 17,989.00 | 17,989.00 | 3,955 |
| 2024-04-29 | 16,501.00 | 18,000.00 | 16,501.00 | 18,000.00 | 18,000.00 | 25,832 |
| 2024-04-26 | 16,650.00 | 16,926.00 | 16,650.00 | 16,891.00 | 16,891.00 | 435 |
| 2024-04-25 | 17,199.00 | 17,199.00 | 16,651.00 | 17,000.00 | 17,000.00 | 1,605 |
| 2024-04-24 | 17,315.00 | 17,350.00 | 16,811.00 | 16,900.00 | 16,900.00 | 11,462 |
| 2024-04-23 | 17,525.00 | 17,600.00 | 17,401.00 | 17,493.00 | 17,493.00 | 3,923 |
| 2024-04-22 | 17,600.00 | 17,732.00 | 17,600.00 | 17,732.00 | 17,732.00 | 1,721 |
| 2024-04-19 | 17,725.00 | 17,800.00 | 17,502.00 | 17,800.00 | 17,800.00 | 4,159 |
| 2024-04-18 | 17,651.00 | 17,900.00 | 17,650.00 | 17,855.00 | 17,855.00 | 5,464 |
| 2024-04-17 | 17,503.00 | 17,900.00 | 17,503.00 | 17,890.00 | 17,890.00 | 1,503 |
| 2024-04-16 | 17,705.00 | 17,800.00 | 17,500.00 | 17,700.00 | 17,700.00 | 5,238 |
| 2024-04-15 | 17,301.00 | 17,996.00 | 17,301.00 | 17,850.00 | 17,850.00 | 12,591 |
| 2024-04-12 | 17,430.00 | 17,499.00 | 17,100.00 | 17,301.00 | 17,301.00 | 5,427 |
| 2024-04-11 | 16,201.00 | 17,269.00 | 16,201.00 | 17,269.00 | 17,269.00 | 4,883 |
| 2024-04-10 | 16,349.00 | 16,500.00 | 16,100.00 | 16,500.00 | 16,500.00 | 7,389 |
| 2024-04-09 | 16,001.00 | 16,698.00 | 16,000.00 | 16,100.00 | 16,100.00 | 7,067 |
| 2024-04-08 | 16,599.00 | 16,699.00 | 16,001.00 | 16,300.00 | 16,300.00 | 5,630 |
| 2024-04-05 | 16,328.00 | 16,499.00 | 15,994.00 | 16,400.00 | 16,400.00 | 2,543 |
| 2024-04-04 | 16,200.00 | 16,500.00 | 16,200.00 | 16,500.00 | 16,500.00 | 5,320 |
| 2024-04-03 | 15,802.00 | 16,500.00 | 15,800.00 | 16,500.00 | 16,500.00 | 3,648 |
| 2024-04-02 | 16,001.00 | 16,099.00 | 15,780.00 | 15,801.00 | 15,801.00 | 2,312 |
| 2024-03-28 | 16,052.00 | 16,499.00 | 15,805.00 | 16,220.00 | 16,220.00 | 2,036 |
| 2024-03-27 | 16,699.00 | 16,699.00 | 16,151.00 | 16,200.00 | 16,200.00 | 5,410 |
| 2024-03-26 | 16,699.00 | 16,899.00 | 16,175.00 | 16,698.00 | 16,698.00 | 9,914 |
| 2024-03-25 | 16,060.00 | 16,500.00 | 16,003.00 | 16,107.00 | 16,107.00 | 8,962 |
| 2024-03-22 | 15,900.00 | 16,550.00 | 15,800.00 | 16,060.00 | 16,060.00 | 16,148 |
| 2024-03-20 | 15,800.00 | 15,995.00 | 15,750.00 | 15,900.00 | 15,900.00 | 2,938 |
| 2024-03-19 | 15,751.00 | 16,200.00 | 15,750.00 | 15,760.00 | 15,760.00 | 4,046 |
| 2024-03-18 | 16,293.00 | 16,293.00 | 15,753.00 | 16,199.00 | 16,199.00 | 601 |
| 2024-03-15 | 15,751.00 | 16,282.00 | 15,750.00 | 16,282.00 | 16,282.00 | 1,386 |
| 2024-03-14 | 16,024.00 | 16,853.00 | 15,900.00 | 15,941.00 | 15,941.00 | 9,868 |
| 2024-03-13 | 15,300.00 | 16,290.00 | 15,003.00 | 16,024.00 | 16,024.00 | 16,540 |
| 2024-03-12 | 15,903.00 | 16,000.00 | 14,800.00 | 15,300.00 | 15,300.00 | 30,907 |
| 2024-03-11 | 16,299.00 | 16,300.00 | 15,501.00 | 15,900.00 | 15,900.00 | 6,344 |
| 2024-03-08 | 16,000.00 | 16,400.00 | 15,900.00 | 16,299.00 | 16,299.00 | 3,950 |
| 2024-03-07 | 16,300.00 | 16,500.00 | 16,181.00 | 16,297.00 | 16,297.00 | 13,712 |
| 2024-03-06 | 15,724.00 | 16,998.00 | 15,724.00 | 16,500.00 | 16,500.00 | 7,917 |
| 2024-03-05 | 16,000.00 | 16,399.00 | 15,801.00 | 16,299.00 | 16,299.00 | 15,415 |
| 2024-03-04 | 16,772.00 | 16,941.00 | 16,000.00 | 16,300.00 | 16,300.00 | 14,930 |
| 2024-03-01 | 16,824.00 | 17,399.00 | 16,200.00 | 16,646.00 | 16,646.00 | 35,116 |
| 2024-02-29 | 17,200.00 | 17,499.00 | 16,600.00 | 16,600.00 | 16,600.00 | 12,973 |
| 2024-02-28 | 17,700.00 | 17,700.00 | 17,100.00 | 17,449.00 | 17,449.00 | 3,843 |
| 2024-02-27 | 16,875.00 | 17,600.00 | 16,875.00 | 17,600.00 | 17,600.00 | 9,731 |
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.