Nampak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 17,225.00 | 17,568.00 | 16,801.00 | 17,175.00 | 17,175.00 | 15,867 |
| 2023-11-27 | 17,255.00 | 17,894.00 | 17,250.00 | 17,849.00 | 17,849.00 | 13,519 |
| 2023-11-24 | 17,667.00 | 17,749.00 | 17,250.00 | 17,250.00 | 17,250.00 | 2,569 |
| 2023-11-23 | 17,999.00 | 18,000.00 | 17,260.00 | 18,000.00 | 18,000.00 | 4,031 |
| 2023-11-22 | 17,600.00 | 17,997.00 | 17,344.00 | 17,900.00 | 17,900.00 | 8,010 |
| 2023-11-21 | 17,900.00 | 18,050.00 | 17,250.00 | 17,600.00 | 17,600.00 | 8,432 |
| 2023-11-20 | 17,618.00 | 18,099.00 | 17,614.00 | 17,980.00 | 17,980.00 | 1,020 |
| 2023-11-17 | 17,628.00 | 17,900.00 | 17,628.00 | 17,900.00 | 17,900.00 | 522 |
| 2023-11-16 | 17,800.00 | 18,099.00 | 17,601.00 | 18,099.00 | 18,099.00 | 1,552 |
| 2023-11-15 | 18,149.00 | 18,150.00 | 17,601.00 | 18,049.00 | 18,049.00 | 1,713 |
| 2023-11-14 | 17,650.00 | 18,199.00 | 17,600.00 | 18,000.00 | 18,000.00 | 6,264 |
| 2023-11-13 | 18,000.00 | 18,150.00 | 17,650.00 | 17,800.00 | 17,800.00 | 4,078 |
| 2023-11-10 | 18,000.00 | 18,469.00 | 18,000.00 | 18,000.00 | 18,000.00 | 3,509 |
| 2023-11-09 | 18,304.00 | 18,450.00 | 17,750.00 | 18,225.00 | 18,225.00 | 7,264 |
| 2023-11-08 | 18,500.00 | 18,600.00 | 17,845.00 | 18,000.00 | 18,000.00 | 20,226 |
| 2023-11-07 | 18,500.00 | 18,699.00 | 17,653.00 | 17,845.00 | 17,845.00 | 3,844 |
| 2023-11-06 | 17,797.00 | 18,499.00 | 17,228.00 | 18,499.00 | 18,499.00 | 2,867 |
| 2023-11-03 | 17,347.00 | 17,796.00 | 17,100.00 | 17,792.00 | 17,792.00 | 16,745 |
| 2023-11-02 | 17,497.00 | 17,499.00 | 17,007.00 | 17,200.00 | 17,200.00 | 11,760 |
| 2023-11-01 | 17,744.00 | 17,900.00 | 17,250.00 | 17,318.00 | 17,318.00 | 21,710 |
| 2023-10-31 | 17,801.00 | 18,144.00 | 17,000.00 | 17,600.00 | 17,600.00 | 22,728 |
| 2023-10-30 | 18,125.00 | 18,379.00 | 17,601.00 | 17,850.00 | 17,850.00 | 18,216 |
| 2023-10-27 | 18,599.00 | 18,599.00 | 18,127.00 | 18,338.00 | 18,338.00 | 3,408 |
| 2023-10-26 | 18,501.00 | 19,199.00 | 18,128.00 | 18,899.00 | 18,899.00 | 1,709 |
| 2023-10-25 | 19,500.00 | 19,650.00 | 18,200.00 | 19,245.00 | 19,245.00 | 14,192 |
| 2023-10-24 | 19,000.00 | 19,499.00 | 19,000.00 | 19,450.00 | 19,450.00 | 5,806 |
| 2023-10-23 | 19,682.00 | 19,690.00 | 19,002.00 | 19,690.00 | 19,690.00 | 144 |
| 2023-10-20 | 19,689.00 | 19,690.00 | 18,801.00 | 19,690.00 | 19,690.00 | 4,366 |
| 2023-10-19 | 18,603.00 | 19,699.00 | 18,602.00 | 19,699.00 | 19,699.00 | 1,957 |
| 2023-10-18 | 18,404.00 | 19,600.00 | 18,404.00 | 19,499.00 | 19,499.00 | 5,782 |
| 2023-10-17 | 18,179.00 | 19,320.00 | 18,179.00 | 19,050.00 | 19,050.00 | 2,640 |
| 2023-10-16 | 18,174.00 | 18,894.00 | 17,801.00 | 18,600.00 | 18,600.00 | 7,412 |
| 2023-10-13 | 19,099.00 | 19,099.00 | 18,150.00 | 18,300.00 | 18,300.00 | 14,806 |
| 2023-10-12 | 19,400.00 | 19,500.00 | 19,124.00 | 19,200.00 | 19,200.00 | 1,972 |
| 2023-10-11 | 19,800.00 | 19,800.00 | 19,236.00 | 19,405.00 | 19,405.00 | 2,815 |
| 2023-10-10 | 19,000.00 | 19,999.00 | 19,000.00 | 19,298.00 | 19,298.00 | 9,845 |
| 2023-10-09 | 20,050.00 | 20,779.00 | 18,574.00 | 19,245.00 | 19,245.00 | 19,173 |
| 2023-10-06 | 20,500.00 | 20,600.00 | 19,606.00 | 20,000.00 | 20,000.00 | 9,163 |
| 2023-10-05 | 20,000.00 | 20,397.00 | 19,675.00 | 20,208.00 | 20,208.00 | 12,173 |
| 2023-10-04 | 20,605.00 | 21,340.00 | 19,603.00 | 20,400.00 | 20,400.00 | 31,289 |
| 2023-10-03 | 21,500.00 | 21,600.00 | 20,883.00 | 21,349.00 | 21,349.00 | 10,524 |
| 2023-10-02 | 20,501.00 | 21,800.00 | 20,501.00 | 21,500.00 | 21,500.00 | 38,761 |
| 2023-09-29 | 21,280.00 | 21,630.00 | 20,201.00 | 21,200.00 | 21,200.00 | 32,725 |
| 2023-09-28 | 21,000.00 | 21,470.00 | 20,600.00 | 20,805.00 | 20,805.00 | 26,215 |
| 2023-09-27 | 22,600.00 | 22,600.00 | 20,850.00 | 21,000.00 | 21,000.00 | 73,435 |
| 2023-09-26 | 21,600.00 | 22,400.00 | 21,600.00 | 22,000.00 | 22,000.00 | 67,538 |
| 2023-09-22 | 22,201.00 | 22,579.00 | 21,800.00 | 22,292.00 | 22,292.00 | 1,553 |
| 2023-09-21 | 22,300.00 | 23,300.00 | 22,300.00 | 22,600.00 | 22,600.00 | 35,664 |
| 2023-09-20 | 22,650.00 | 23,465.00 | 22,426.00 | 23,349.00 | 23,349.00 | 27,617 |
| 2023-09-19 | 22,876.00 | 23,400.00 | 22,850.00 | 23,200.00 | 23,200.00 | 3,074 |
| 2023-09-18 | 23,000.00 | 23,835.00 | 23,000.00 | 23,210.00 | 23,210.00 | 18,420 |
| 2023-09-15 | 22,530.00 | 23,500.00 | 22,530.00 | 23,300.00 | 23,300.00 | 25,453 |
| 2023-09-14 | 21,610.00 | 23,205.00 | 21,610.00 | 22,700.00 | 22,700.00 | 14,050 |
| 2023-09-13 | 21,300.00 | 22,370.00 | 21,300.00 | 22,135.00 | 22,135.00 | 68,506 |
| 2023-09-12 | 22,750.00 | 22,750.00 | 21,500.00 | 21,900.00 | 21,900.00 | 12,256 |
| 2023-09-11 | 22,700.00 | 23,200.00 | 22,150.00 | 22,800.00 | 22,800.00 | 19,618 |
| 2023-09-08 | 22,300.00 | 23,900.00 | 22,300.00 | 23,150.00 | 23,150.00 | 7,209 |
| 2023-09-07 | 21,204.00 | 23,500.00 | 21,204.00 | 23,500.00 | 23,500.00 | 19,622 |
| 2023-09-06 | 23,300.00 | 23,300.00 | 21,650.00 | 22,649.00 | 22,649.00 | 17,565 |
| 2023-09-05 | 21,306.25 | 22,355.28 | 21,161.56 | 21,161.56 | 21,161.56 | 22,156 |
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.