Nampak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 82.476 | 82.476 | 65.836 | 71.624 | 17,905.93 | 94,932 |
| 2022-12-09 | 96.945 | 98.392 | 78.858 | 79.582 | 19,895.48 | 93,305 |
| 2022-12-08 | 97.669 | 100.56 | 95.498 | 96.945 | 24,236.31 | 32,145 |
| 2022-12-07 | 103.46 | 104.18 | 94.051 | 94.051 | 23,512.84 | 207,378 |
| 2022-12-06 | 102.01 | 107.80 | 98.392 | 100.56 | 25,140.65 | 13,872 |
| 2022-12-05 | 109.24 | 118.65 | 99.839 | 100.56 | 25,140.65 | 32,601 |
| 2022-12-02 | 99.116 | 112.86 | 99.116 | 109.97 | 27,491.94 | 81,412 |
| 2022-12-01 | 107.07 | 107.07 | 90.434 | 98.392 | 24,598.05 | 130,372 |
| 2022-11-30 | 146.14 | 151.93 | 141.08 | 141.08 | 35,269.26 | 18,625 |
| 2022-11-29 | 146.14 | 151.93 | 138.91 | 141.08 | 35,269.26 | 5,985 |
| 2022-11-28 | 136.01 | 148.31 | 135.29 | 146.14 | 36,535.34 | 6,378 |
| 2022-11-25 | 130.95 | 138.18 | 129.50 | 138.18 | 34,545.79 | 1,835 |
| 2022-11-24 | 131.67 | 133.84 | 128.05 | 131.67 | 32,917.98 | 540 |
| 2022-11-23 | 133.12 | 133.84 | 126.61 | 131.67 | 32,917.98 | 4,595 |
| 2022-11-22 | 135.29 | 138.18 | 131.67 | 131.67 | 32,917.98 | 4,232 |
| 2022-11-21 | 128.05 | 135.29 | 124.44 | 135.29 | 33,822.32 | 2,943 |
| 2022-11-18 | 129.50 | 130.23 | 120.10 | 130.23 | 32,556.24 | 7,525 |
| 2022-11-17 | 130.23 | 133.84 | 122.99 | 122.99 | 30,747.56 | 6,583 |
| 2022-11-16 | 133.84 | 133.84 | 120.82 | 128.78 | 32,194.50 | 13,556 |
| 2022-11-15 | 137.46 | 137.46 | 131.67 | 131.67 | 32,917.98 | 3,652 |
| 2022-11-14 | 137.46 | 141.08 | 135.29 | 136.01 | 34,003.18 | 1,394 |
| 2022-11-11 | 148.31 | 148.31 | 137.46 | 137.46 | 34,364.92 | 5,733 |
| 2022-11-10 | 140.35 | 148.31 | 140.35 | 146.14 | 36,535.34 | 3,543 |
| 2022-11-09 | 145.42 | 153.38 | 141.80 | 143.25 | 35,811.86 | 6,835 |
| 2022-11-08 | 135.29 | 144.69 | 133.84 | 144.69 | 36,173.60 | 9,731 |
| 2022-11-07 | 135.29 | 136.74 | 128.78 | 130.23 | 32,556.24 | 2,240 |
| 2022-11-04 | 130.23 | 133.12 | 129.50 | 132.40 | 33,098.84 | 4,598 |
| 2022-11-03 | 134.57 | 134.57 | 128.05 | 129.50 | 32,375.37 | 1,939 |
| 2022-11-02 | 137.46 | 137.46 | 132.40 | 134.57 | 33,641.45 | 830 |
| 2022-11-01 | 135.29 | 142.52 | 125.88 | 137.46 | 34,364.92 | 5,159 |
| 2022-10-31 | 141.80 | 141.80 | 131.67 | 136.01 | 34,003.18 | 3,704 |
| 2022-10-28 | 139.63 | 142.52 | 133.84 | 138.91 | 34,726.66 | 5,974 |
| 2022-10-27 | 123.71 | 141.08 | 120.10 | 134.57 | 33,641.45 | 14,054 |
| 2022-10-26 | 122.99 | 124.44 | 119.37 | 119.37 | 29,843.22 | 2,482 |
| 2022-10-25 | 117.20 | 121.54 | 117.20 | 118.65 | 29,662.35 | 4,187 |
| 2022-10-24 | 115.76 | 119.37 | 114.31 | 117.20 | 29,300.62 | 4,242 |
| 2022-10-21 | 117.20 | 117.93 | 115.03 | 115.76 | 28,938.88 | 826 |
| 2022-10-20 | 119.37 | 119.37 | 116.48 | 118.65 | 29,662.35 | 2,016 |
| 2022-10-19 | 122.27 | 122.27 | 115.76 | 119.37 | 29,843.22 | 6,912 |
| 2022-10-18 | 116.48 | 122.27 | 109.97 | 122.27 | 30,566.69 | 5,521 |
| 2022-10-17 | 115.76 | 119.37 | 111.41 | 113.59 | 28,396.28 | 3,574 |
| 2022-10-14 | 120.10 | 125.16 | 115.03 | 115.03 | 28,758.01 | 4,755 |
| 2022-10-13 | 122.99 | 122.99 | 120.10 | 120.10 | 30,024.09 | 11,655 |
| 2022-10-12 | 126.61 | 126.61 | 119.37 | 120.10 | 30,024.09 | 4,066 |
| 2022-10-11 | 125.16 | 128.78 | 121.54 | 126.61 | 31,651.90 | 2,677 |
| 2022-10-10 | 126.61 | 128.78 | 124.44 | 125.16 | 31,290.16 | 5,837 |
| 2022-10-07 | 130.23 | 130.23 | 125.16 | 125.16 | 31,290.16 | 4,101 |
| 2022-10-06 | 132.40 | 133.12 | 125.16 | 126.61 | 31,651.90 | 7,106 |
| 2022-10-05 | 133.84 | 134.57 | 126.61 | 131.67 | 32,917.98 | 7,044 |
| 2022-10-04 | 132.40 | 138.18 | 125.88 | 126.61 | 31,651.90 | 9,528 |
| 2022-10-03 | 135.29 | 141.08 | 128.78 | 129.50 | 32,375.37 | 28,594 |
| 2022-09-30 | 156.99 | 160.61 | 133.12 | 133.84 | 33,460.58 | 18,585 |
| 2022-09-29 | 156.99 | 159.16 | 151.93 | 154.10 | 38,524.88 | 5,128 |
| 2022-09-28 | 154.82 | 158.44 | 150.48 | 158.44 | 39,610.09 | 4,327 |
| 2022-09-27 | 151.21 | 159.89 | 144.69 | 159.89 | 39,971.83 | 7,392 |
| 2022-09-26 | 154.82 | 156.27 | 141.08 | 149.04 | 37,258.81 | 6,733 |
| 2022-09-23 | 162.06 | 166.40 | 149.76 | 151.93 | 37,982.28 | 6,733 |
| 2022-09-22 | 167.12 | 170.02 | 161.33 | 162.78 | 40,695.30 | 16,566 |
| 2022-09-21 | 162.78 | 170.74 | 162.06 | 169.29 | 42,323.11 | 2,203 |
| 2022-09-20 | 163.50 | 167.12 | 158.44 | 162.78 | 40,695.30 | 11,901 |
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.