Nampak historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	20,864.93	22,065.90	20,268.79	21,993.55	21,993.55	30,424
2023-09-01	20,040.17	20,973.45	20,006.89	20,763.65	20,763.65	10,885
2023-08-31	19,751.51	21,497.25	19,678.44	19,979.40	19,979.40	35,519
2023-08-30	20,018.47	20,257.22	19,245.08	19,750.79	19,750.79	22,164
2023-08-29	20,009.07	20,582.05	19,895.48	20,018.47	20,018.47	17,373
2023-08-28	19,606.81	20,799.10	19,554.00	20,618.95	20,618.95	22,205
2023-08-25	21,704.16	21,704.16	19,798.53	19,798.53	19,798.53	20,972
2023-08-24	20,257.22	22,065.90	20,257.22	21,735.27	21,735.27	5,761
2023-08-23	20,040.17	20,830.21	19,895.48	20,828.04	20,828.04	12,352
2023-08-22	19,678.44	20,249.98	19,468.63	20,040.17	20,040.17	8,159
2023-08-21	19,606.09	20,198.61	19,244.36	19,714.61	19,714.61	4,422
2023-08-18	18,665.58	20,618.95	18,665.58	19,606.81	19,606.81	29,495
2023-08-17	16,259.31	19,389.77	16,205.77	19,389.77	19,389.77	33,309
2023-08-16	15,373.78	16,278.12	15,373.78	16,278.12	16,278.12	14,592
2023-08-15	15,086.56	15,540.18	15,086.56	15,481.58	15,481.58	10,584
2023-08-14	15,192.19	15,301.43	14,975.87	15,265.26	15,265.26	24,218
2023-08-11	15,120.56	15,482.30	14,871.69	15,192.91	15,192.91	7,536
2023-08-10	13,745.97	15,191.47	13,745.97	15,120.56	15,120.56	11,825
2023-08-08	13,534.71	14,397.09	13,534.71	14,397.09	14,397.09	6,434
2023-08-07	13,235.92	14,107.70	12,879.25	13,673.62	13,673.62	5,881
2023-08-04	12,873.46	13,081.10	12,624.59	13,080.37	13,080.37	37,783
2023-08-03	12,877.80	13,152.72	12,805.45	13,131.02	13,131.02	988
2023-08-02	13,058.67	13,311.16	12,482.06	13,094.84	13,094.84	7,185
2023-08-01	13,058.67	13,311.16	13,058.67	13,131.74	13,131.74	2,944
2023-07-31	13,320.57	13,384.23	13,023.22	13,293.80	13,293.80	18,439
2023-07-28	13,709.79	13,709.79	13,456.58	13,528.93	13,528.93	5,011
2023-07-27	13,456.58	13,745.97	13,022.50	13,745.97	13,745.97	6,206
2023-07-26	12,596.37	13,673.62	12,596.37	13,456.58	13,456.58	7,671
2023-07-25	50.643	54.260	48.473	53.537	13,384.23	10,977
2023-07-24	54.260	57.154	50.643	51.367	12,841.63	16,045
2023-07-21	57.154	57.154	54.260	54.260	13,565.10	5,335
2023-07-20	58.601	58.601	55.707	57.154	14,288.57	4,773
2023-07-19	55.707	58.601	54.984	57.154	14,288.57	5,578
2023-07-18	57.154	57.154	55.707	56.431	14,107.70	2,183
2023-07-17	58.601	58.601	56.431	57.878	14,469.44	398
2023-07-14	57.154	57.878	55.707	57.154	14,288.57	1,603
2023-07-13	57.878	57.878	55.707	57.154	14,288.57	4,896
2023-07-12	60.772	60.772	55.707	59.325	14,831.18	2,254
2023-07-11	59.325	60.772	58.601	59.325	14,831.18	1,661
2023-07-10	60.772	61.495	59.325	59.325	14,831.18	3,324
2023-07-07	61.495	61.495	60.048	60.772	15,192.91	1,981
2023-07-06	65.113	65.113	60.048	61.495	15,373.78	15,064
2023-07-05	70.177	70.177	62.219	65.113	16,278.12	16,082
2023-07-04	62.219	70.177	62.219	70.177	17,544.20	17,750
2023-07-03	55.707	62.219	55.707	62.219	15,554.65	17,697
2023-06-30	53.537	56.431	52.814	54.260	13,565.10	6,326
2023-06-29	52.090	54.260	47.749	52.090	13,022.50	5,785
2023-06-28	54.260	54.260	52.090	52.090	13,022.50	1,133
2023-06-27	54.984	54.984	53.537	53.537	13,384.23	13,031
2023-06-26	53.537	54.984	52.090	54.984	13,745.97	8,775
2023-06-23	53.537	54.260	52.090	54.260	13,565.10	2,619
2023-06-22	54.260	54.260	52.814	52.814	13,203.36	2,287
2023-06-21	53.537	54.260	52.090	53.537	13,384.23	1,884
2023-06-20	53.537	54.984	52.814	52.814	13,203.36	3,839
2023-06-19	52.090	54.260	51.367	53.537	13,384.23	1,028
2023-06-15	54.260	55.707	52.814	52.814	13,203.36	4,161
2023-06-14	54.984	55.707	54.260	54.984	13,745.97	1,009
2023-06-13	55.707	55.707	54.260	54.984	13,745.97	604
2023-06-12	55.707	55.707	53.537	55.707	13,926.84	7,436
2023-06-09	54.984	55.707	54.260	54.260	13,565.10	8,656

← NewerPage 14 of 21 · 1,249 trading daysOlder →

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.