Nampak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 172.19 | 172.19 | 157.72 | 164.23 | 41,057.04 | 7,159 |
| 2022-09-16 | 167.12 | 171.46 | 162.78 | 171.46 | 42,865.72 | 5,954 |
| 2022-09-15 | 170.74 | 180.14 | 169.29 | 170.74 | 42,684.85 | 5,316 |
| 2022-09-14 | 168.57 | 175.08 | 167.85 | 170.74 | 42,684.85 | 4,436 |
| 2022-09-13 | 172.91 | 181.59 | 167.85 | 167.85 | 41,961.38 | 8,306 |
| 2022-09-12 | 176.53 | 181.59 | 172.19 | 172.19 | 43,046.58 | 6,321 |
| 2022-09-09 | 177.97 | 179.42 | 171.46 | 174.36 | 43,589.19 | 7,954 |
| 2022-09-08 | 180.14 | 180.87 | 171.46 | 173.63 | 43,408.32 | 8,600 |
| 2022-09-07 | 177.25 | 179.42 | 173.63 | 177.25 | 44,312.66 | 6,588 |
| 2022-09-06 | 170.74 | 180.87 | 170.74 | 177.25 | 44,312.66 | 2,465 |
| 2022-09-05 | 170.74 | 179.42 | 170.02 | 174.36 | 43,589.19 | 4,142 |
| 2022-09-02 | 174.36 | 174.36 | 166.40 | 170.02 | 42,503.98 | 4,929 |
| 2022-09-01 | 171.46 | 175.08 | 167.12 | 174.36 | 43,589.19 | 1,787 |
| 2022-08-31 | 180.14 | 181.59 | 167.12 | 172.19 | 43,046.58 | 4,040 |
| 2022-08-30 | 191.72 | 192.44 | 180.14 | 180.14 | 45,036.13 | 8,735 |
| 2022-08-29 | 181.59 | 190.27 | 177.25 | 190.27 | 47,568.28 | 7,885 |
| 2022-08-26 | 183.76 | 184.49 | 178.70 | 184.49 | 46,121.34 | 2,302 |
| 2022-08-25 | 183.04 | 185.93 | 175.80 | 180.87 | 45,217.00 | 5,714 |
| 2022-08-24 | 185.21 | 188.83 | 177.97 | 184.49 | 46,121.34 | 6,405 |
| 2022-08-23 | 196.06 | 196.06 | 184.49 | 187.38 | 46,844.81 | 3,220 |
| 2022-08-22 | 200.40 | 200.40 | 189.55 | 189.55 | 47,387.42 | 3,379 |
| 2022-08-19 | 193.17 | 202.57 | 192.44 | 197.51 | 49,376.96 | 11,165 |
| 2022-08-18 | 194.61 | 194.61 | 188.10 | 193.89 | 48,472.62 | 5,250 |
| 2022-08-17 | 196.06 | 198.23 | 191.00 | 191.72 | 47,930.02 | 6,547 |
| 2022-08-16 | 201.13 | 201.13 | 193.89 | 193.89 | 48,472.62 | 3,888 |
| 2022-08-15 | 198.95 | 199.68 | 195.34 | 198.95 | 49,738.70 | 3,599 |
| 2022-08-12 | 197.51 | 205.47 | 195.34 | 200.40 | 50,100.44 | 5,246 |
| 2022-08-11 | 183.76 | 196.78 | 183.76 | 196.06 | 49,015.23 | 6,970 |
| 2022-08-10 | 188.83 | 189.55 | 180.87 | 188.83 | 47,206.55 | 4,510 |
| 2022-08-08 | 180.87 | 189.55 | 180.14 | 188.83 | 47,206.55 | 4,065 |
| 2022-08-05 | 181.59 | 182.31 | 177.25 | 177.97 | 44,493.53 | 1,647 |
| 2022-08-04 | 177.97 | 182.31 | 175.80 | 180.87 | 45,217.00 | 7,288 |
| 2022-08-03 | 183.04 | 183.04 | 175.08 | 175.08 | 43,770.06 | 1,946 |
| 2022-08-02 | 180.87 | 181.59 | 173.63 | 181.59 | 45,397.87 | 4,044 |
| 2022-08-01 | 183.04 | 183.04 | 175.80 | 177.25 | 44,312.66 | 3,030 |
| 2022-07-29 | 172.91 | 182.31 | 172.91 | 177.97 | 44,493.53 | 6,354 |
| 2022-07-28 | 187.38 | 189.55 | 170.02 | 173.63 | 43,408.32 | 28,420 |
| 2022-07-27 | 189.55 | 190.27 | 185.93 | 188.10 | 47,025.68 | 6,335 |
| 2022-07-26 | 185.21 | 188.10 | 184.49 | 187.38 | 46,844.81 | 8,452 |
| 2022-07-25 | 185.21 | 189.55 | 183.76 | 185.21 | 46,302.21 | 4,014 |
| 2022-07-22 | 189.55 | 190.27 | 188.10 | 188.10 | 47,025.68 | 1,287 |
| 2022-07-21 | 191.00 | 191.00 | 186.66 | 188.83 | 47,206.55 | 4,499 |
| 2022-07-20 | 191.72 | 193.89 | 184.49 | 191.00 | 47,749.15 | 3,974 |
| 2022-07-19 | 192.44 | 193.89 | 185.21 | 192.44 | 48,110.89 | 2,833 |
| 2022-07-18 | 196.78 | 201.85 | 187.38 | 189.55 | 47,387.42 | 12,366 |
| 2022-07-15 | 188.10 | 194.61 | 187.38 | 193.89 | 48,472.62 | 1,889 |
| 2022-07-14 | 202.57 | 202.57 | 180.14 | 187.38 | 46,844.81 | 8,532 |
| 2022-07-13 | 202.57 | 209.81 | 196.06 | 198.23 | 49,557.83 | 9,716 |
| 2022-07-12 | 197.51 | 207.64 | 193.17 | 202.57 | 50,643.04 | 9,547 |
| 2022-07-11 | 185.21 | 199.68 | 179.42 | 196.06 | 49,015.23 | 15,765 |
| 2022-07-08 | 191.72 | 196.06 | 181.59 | 185.21 | 46,302.21 | 6,122 |
| 2022-07-07 | 169.29 | 191.72 | 169.29 | 191.72 | 47,930.02 | 17,784 |
| 2022-07-06 | 182.31 | 182.31 | 166.40 | 172.19 | 43,046.58 | 23,604 |
| 2022-07-05 | 181.59 | 195.34 | 173.63 | 173.63 | 43,408.32 | 26,093 |
| 2022-07-04 | 168.57 | 172.19 | 163.50 | 169.29 | 42,323.11 | 10,161 |
| 2022-07-01 | 159.89 | 170.74 | 159.16 | 164.95 | 41,237.90 | 6,268 |
| 2022-06-30 | 168.57 | 173.63 | 159.16 | 159.16 | 39,790.96 | 6,937 |
| 2022-06-29 | 175.08 | 177.97 | 169.29 | 169.29 | 42,323.11 | 5,825 |
| 2022-06-28 | 185.21 | 185.21 | 175.08 | 175.08 | 43,770.06 | 1,833 |
| 2022-06-27 | 177.25 | 183.76 | 174.36 | 179.42 | 44,855.26 | 3,649 |
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.