Nampak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 168.57 | 177.25 | 168.57 | 173.63 | 43,408.32 | 4,133 |
| 2022-06-23 | 180.87 | 180.87 | 168.57 | 170.74 | 42,684.85 | 4,308 |
| 2022-06-22 | 171.46 | 182.31 | 167.12 | 175.80 | 43,950.92 | 8,103 |
| 2022-06-21 | 167.85 | 175.80 | 167.85 | 175.08 | 43,770.06 | 5,947 |
| 2022-06-20 | 178.70 | 178.70 | 167.12 | 167.12 | 41,780.51 | 4,805 |
| 2022-06-17 | 177.97 | 177.97 | 170.74 | 170.74 | 42,684.85 | 5,849 |
| 2022-06-15 | 171.46 | 178.70 | 164.23 | 177.25 | 44,312.66 | 4,400 |
| 2022-06-14 | 167.85 | 175.08 | 163.50 | 171.46 | 42,865.72 | 9,918 |
| 2022-06-13 | 184.49 | 184.49 | 166.40 | 166.40 | 41,599.64 | 26,998 |
| 2022-06-10 | 191.72 | 194.61 | 184.49 | 187.38 | 46,844.81 | 10,824 |
| 2022-06-09 | 205.47 | 205.47 | 191.72 | 191.72 | 47,930.02 | 7,859 |
| 2022-06-08 | 205.47 | 205.47 | 196.78 | 196.78 | 49,196.10 | 1,375 |
| 2022-06-07 | 200.40 | 201.85 | 197.51 | 201.85 | 50,462.17 | 6,210 |
| 2022-06-06 | 196.06 | 202.57 | 194.61 | 201.85 | 50,462.17 | 5,560 |
| 2022-06-03 | 204.02 | 204.74 | 198.95 | 198.95 | 49,738.70 | 1,169 |
| 2022-06-02 | 205.47 | 209.81 | 201.13 | 202.57 | 50,643.04 | 7,603 |
| 2022-06-01 | 209.08 | 213.42 | 206.19 | 208.36 | 52,089.98 | 1,552 |
| 2022-05-31 | 218.49 | 224.28 | 208.36 | 214.15 | 53,536.93 | 4,766 |
| 2022-05-30 | 207.64 | 224.28 | 207.64 | 218.49 | 54,622.14 | 6,146 |
| 2022-05-27 | 204.02 | 214.87 | 200.40 | 212.70 | 53,175.19 | 16,945 |
| 2022-05-26 | 198.23 | 212.70 | 195.34 | 204.02 | 51,004.78 | 39,599 |
| 2022-05-25 | 204.74 | 205.47 | 196.06 | 198.95 | 49,738.70 | 19,828 |
| 2022-05-24 | 204.74 | 207.64 | 198.95 | 198.95 | 49,738.70 | 13,382 |
| 2022-05-23 | 198.95 | 207.64 | 198.95 | 204.74 | 51,185.64 | 9,744 |
| 2022-05-20 | 209.81 | 209.81 | 195.34 | 198.95 | 49,738.70 | 5,663 |
| 2022-05-19 | 198.95 | 206.91 | 198.23 | 202.57 | 50,643.04 | 5,123 |
| 2022-05-18 | 218.49 | 232.96 | 199.68 | 199.68 | 49,919.57 | 37,568 |
| 2022-05-17 | 202.57 | 203.30 | 199.68 | 199.68 | 49,919.57 | 4,735 |
| 2022-05-16 | 211.98 | 211.98 | 199.68 | 201.13 | 50,281.30 | 2,158 |
| 2022-05-13 | 197.51 | 213.42 | 197.51 | 206.19 | 51,547.38 | 13,786 |
| 2022-05-12 | 196.78 | 200.40 | 191.72 | 196.78 | 49,196.10 | 5,523 |
| 2022-05-11 | 190.27 | 207.64 | 190.27 | 206.19 | 51,547.38 | 5,025 |
| 2022-05-10 | 191.00 | 195.34 | 191.00 | 191.72 | 47,930.02 | 2,561 |
| 2022-05-09 | 195.34 | 201.85 | 190.27 | 191.72 | 47,930.02 | 6,229 |
| 2022-05-06 | 202.57 | 203.30 | 191.72 | 196.78 | 49,196.10 | 6,815 |
| 2022-05-05 | 203.30 | 217.77 | 202.57 | 203.30 | 50,823.91 | 10,287 |
| 2022-05-04 | 208.36 | 209.08 | 199.68 | 201.13 | 50,281.30 | 4,489 |
| 2022-05-03 | 211.25 | 215.59 | 207.64 | 209.08 | 52,270.85 | 6,749 |
| 2022-04-29 | 214.15 | 217.04 | 210.53 | 212.70 | 53,175.19 | 1,719 |
| 2022-04-28 | 216.32 | 217.04 | 211.25 | 215.59 | 53,898.66 | 2,384 |
| 2022-04-26 | 205.47 | 217.04 | 202.57 | 216.32 | 54,079.53 | 3,385 |
| 2022-04-25 | 209.08 | 211.25 | 199.68 | 204.02 | 51,004.78 | 4,696 |
| 2022-04-22 | 219.21 | 222.83 | 209.81 | 209.81 | 52,451.72 | 9,740 |
| 2022-04-21 | 224.28 | 224.28 | 216.32 | 219.21 | 54,803.00 | 16,830 |
| 2022-04-20 | 228.62 | 232.23 | 219.21 | 219.21 | 54,803.00 | 27,833 |
| 2022-04-19 | 231.51 | 239.47 | 223.55 | 229.34 | 57,335.16 | 3,414 |
| 2022-04-14 | 235.85 | 235.85 | 225.72 | 232.96 | 58,239.50 | 7,798 |
| 2022-04-13 | 251.04 | 251.04 | 235.85 | 235.85 | 58,962.97 | 7,516 |
| 2022-04-12 | 239.47 | 258.28 | 238.75 | 251.04 | 62,761.20 | 8,428 |
| 2022-04-11 | 245.26 | 245.26 | 235.13 | 240.19 | 60,048.18 | 3,871 |
| 2022-04-08 | 230.06 | 253.22 | 215.59 | 250.32 | 62,580.33 | 18,962 |
| 2022-04-07 | 230.06 | 230.06 | 215.59 | 217.77 | 54,441.27 | 16,077 |
| 2022-04-06 | 231.51 | 241.64 | 227.89 | 228.62 | 57,154.29 | 12,833 |
| 2022-04-05 | 252.49 | 252.49 | 228.62 | 231.51 | 57,877.76 | 19,061 |
| 2022-04-04 | 251.77 | 253.94 | 240.92 | 240.92 | 60,229.04 | 15,365 |
| 2022-04-01 | 249.60 | 258.28 | 245.98 | 245.98 | 61,495.12 | 13,914 |
| 2022-03-31 | 264.07 | 264.07 | 245.98 | 246.70 | 61,675.99 | 25,256 |
| 2022-03-30 | 282.15 | 283.60 | 260.45 | 260.45 | 65,112.48 | 20,932 |
| 2022-03-29 | 291.56 | 301.69 | 274.20 | 280.71 | 70,176.78 | 26,783 |
| 2022-03-28 | 289.39 | 303.86 | 288.67 | 301.69 | 75,421.96 | 7,693 |
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.