Nampak historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	54.984	56.431	53.537	54.984	13,745.97	51,526
2023-06-07	54.984	55.707	52.814	54.984	13,745.97	52,479
2023-06-06	54.260	55.707	52.090	52.090	13,022.50	9,903
2023-06-05	49.920	54.260	49.920	52.090	13,022.50	5,485
2023-06-02	50.643	50.643	47.749	49.196	12,299.02	7,106
2023-06-01	52.814	52.814	48.473	49.196	12,299.02	7,173
2023-05-31	54.984	55.707	52.814	52.814	13,203.36	7,884
2023-05-30	57.878	57.878	54.984	54.984	13,745.97	7,226
2023-05-29	58.601	59.325	55.707	55.707	13,926.84	6,945
2023-05-26	56.431	60.048	54.984	57.878	14,469.44	20,156
2023-05-25	52.090	55.707	52.090	54.984	13,745.97	10,453
2023-05-24	50.643	56.431	50.643	52.090	13,022.50	23,067
2023-05-23	49.920	50.643	47.749	47.749	11,937.29	6,378
2023-05-22	47.026	53.537	47.026	48.473	12,118.16	6,530
2023-05-19	49.920	49.920	38.344	47.026	11,756.42	34,998
2023-05-18	54.984	54.984	50.643	52.814	13,203.36	3,824
2023-05-17	55.707	55.707	52.814	54.260	13,565.10	4,604
2023-05-16	55.707	57.154	53.537	54.260	13,565.10	3,131
2023-05-15	57.878	57.878	54.984	55.707	13,926.84	1,325
2023-05-12	57.154	58.601	55.707	55.707	13,926.84	11,445
2023-05-11	58.601	59.325	54.260	54.984	13,745.97	6,399
2023-05-10	60.048	60.772	57.878	59.325	14,831.18	1,631
2023-05-09	62.219	62.219	58.601	60.772	15,192.91	5,754
2023-05-08	60.772	62.219	60.772	60.772	15,192.91	1,317
2023-05-05	60.772	62.219	60.048	60.772	15,192.91	3,289
2023-05-04	65.113	65.113	58.601	60.048	15,012.04	9,208
2023-05-03	65.113	66.559	62.219	63.666	15,916.38	3,679
2023-05-02	65.113	67.283	64.389	64.389	16,097.25	5,712
2023-04-28	66.559	66.559	65.113	65.113	16,278.12	799
2023-04-26	67.283	68.006	65.836	65.836	16,458.99	2,244
2023-04-25	67.283	67.283	65.113	65.113	16,278.12	4,026
2023-04-24	67.283	68.730	65.113	67.283	16,820.72	6,981
2023-04-21	69.453	70.177	66.559	66.559	16,639.86	12,227
2023-04-20	68.006	71.624	65.836	68.006	17,001.59	18,101
2023-04-19	68.006	68.730	66.559	68.006	17,001.59	3,949
2023-04-18	68.006	69.453	66.559	66.559	16,639.86	4,870
2023-04-17	67.283	68.006	65.836	68.006	17,001.59	1,102
2023-04-14	69.453	70.177	65.836	68.006	17,001.59	2,398
2023-04-13	69.453	69.453	67.283	67.283	16,820.72	1,898
2023-04-12	71.624	71.624	69.453	69.453	17,363.33	5,368
2023-04-11	71.624	71.624	69.453	70.177	17,544.20	3,316
2023-04-06	72.347	72.347	69.453	70.900	17,725.06	5,921
2023-04-05	73.071	73.071	69.453	71.624	17,905.93	13,654
2023-04-04	69.453	76.688	69.453	69.453	17,363.33	14,657
2023-04-03	68.730	70.177	67.283	68.006	17,001.59	10,307
2023-03-31	67.283	68.006	62.942	68.006	17,001.59	7,076
2023-03-30	67.283	68.730	57.878	67.283	16,820.72	29,909
2023-03-29	68.006	68.730	67.283	68.730	17,182.46	18,576
2023-03-28	68.006	68.730	67.283	67.283	16,820.72	6,015
2023-03-27	68.730	71.624	67.283	67.283	16,820.72	3,348
2023-03-24	71.624	71.624	68.730	68.730	17,182.46	1,168
2023-03-23	71.624	71.624	68.006	70.900	17,725.06	3,486
2023-03-22	72.347	73.071	70.900	72.347	18,086.80	8,415
2023-03-20	75.241	75.241	68.730	72.347	18,086.80	5,737
2023-03-17	72.347	76.688	72.347	73.794	18,448.54	12,617
2023-03-16	67.283	74.518	67.283	72.347	18,086.80	20,516
2023-03-15	71.624	71.624	67.283	67.283	16,820.72	9,638
2023-03-14	68.006	69.453	67.283	68.006	17,001.59	3,084
2023-03-13	71.624	71.624	68.006	68.730	17,182.46	4,587
2023-03-10	70.177	71.624	68.006	70.900	17,725.06	4,349

← NewerPage 15 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.