Nampak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 289.39 | 303.86 | 288.67 | 301.69 | 75,421.96 | 7,693 |
| 2022-03-25 | 293.73 | 296.62 | 290.84 | 294.45 | 73,613.28 | 5,164 |
| 2022-03-24 | 293.01 | 295.90 | 287.22 | 292.28 | 73,070.67 | 1,840 |
| 2022-03-23 | 289.39 | 295.90 | 287.94 | 291.56 | 72,889.80 | 3,227 |
| 2022-03-22 | 289.39 | 297.35 | 287.94 | 287.94 | 71,985.46 | 5,751 |
| 2022-03-18 | 285.05 | 296.62 | 285.05 | 287.22 | 71,804.60 | 23,523 |
| 2022-03-17 | 282.15 | 287.22 | 281.43 | 285.77 | 71,442.86 | 3,990 |
| 2022-03-16 | 273.47 | 282.88 | 273.47 | 279.98 | 69,995.92 | 7,983 |
| 2022-03-15 | 257.56 | 268.41 | 255.39 | 267.68 | 66,921.16 | 6,379 |
| 2022-03-14 | 273.47 | 273.47 | 257.56 | 261.90 | 65,474.22 | 4,265 |
| 2022-03-11 | 271.30 | 271.30 | 264.07 | 264.07 | 66,016.82 | 7,696 |
| 2022-03-10 | 264.07 | 274.20 | 261.90 | 267.68 | 66,921.16 | 34,332 |
| 2022-03-09 | 251.77 | 263.34 | 243.81 | 257.56 | 64,389.01 | 21,877 |
| 2022-03-08 | 266.24 | 266.24 | 248.87 | 255.39 | 63,846.40 | 15,041 |
| 2022-03-07 | 282.15 | 282.15 | 248.87 | 267.68 | 66,921.16 | 22,673 |
| 2022-03-04 | 288.67 | 289.39 | 277.09 | 285.05 | 71,261.99 | 14,613 |
| 2022-03-03 | 274.92 | 296.62 | 274.20 | 291.56 | 72,889.80 | 10,248 |
| 2022-03-02 | 274.92 | 280.71 | 273.47 | 274.92 | 68,729.84 | 5,639 |
| 2022-03-01 | 273.47 | 279.98 | 272.03 | 275.64 | 68,910.71 | 3,531 |
| 2022-02-28 | 280.71 | 285.05 | 273.47 | 274.92 | 68,729.84 | 4,058 |
| 2022-02-25 | 271.30 | 286.49 | 270.58 | 280.71 | 70,176.78 | 3,487 |
| 2022-02-24 | 285.77 | 285.77 | 270.58 | 280.71 | 70,176.78 | 10,918 |
| 2022-02-23 | 268.41 | 286.49 | 264.79 | 285.77 | 71,442.86 | 14,459 |
| 2022-02-22 | 271.30 | 281.43 | 266.96 | 280.71 | 70,176.78 | 3,767 |
| 2022-02-21 | 286.49 | 286.49 | 272.75 | 275.64 | 68,910.71 | 6,770 |
| 2022-02-18 | 298.07 | 298.07 | 286.49 | 286.49 | 71,623.73 | 4,209 |
| 2022-02-17 | 297.35 | 304.58 | 293.73 | 293.73 | 73,432.41 | 6,056 |
| 2022-02-16 | 293.01 | 304.58 | 287.22 | 297.35 | 74,336.75 | 13,801 |
| 2022-02-15 | 269.13 | 313.26 | 268.41 | 290.84 | 72,708.94 | 36,018 |
| 2022-02-14 | 284.32 | 285.05 | 271.30 | 274.92 | 68,729.84 | 6,457 |
| 2022-02-11 | 274.92 | 294.45 | 274.20 | 280.71 | 70,176.78 | 28,759 |
| 2022-02-10 | 274.92 | 274.92 | 265.51 | 271.30 | 67,825.50 | 12,289 |
| 2022-02-09 | 274.92 | 274.92 | 266.24 | 267.68 | 66,921.16 | 22,019 |
| 2022-02-08 | 270.58 | 270.58 | 265.51 | 267.68 | 66,921.16 | 1,706 |
| 2022-02-07 | 264.79 | 274.20 | 264.79 | 267.68 | 66,921.16 | 6,370 |
| 2022-02-04 | 269.13 | 271.30 | 265.51 | 269.13 | 67,282.90 | 2,422 |
| 2022-02-03 | 267.68 | 274.20 | 265.51 | 266.96 | 66,740.29 | 3,736 |
| 2022-02-02 | 268.41 | 277.09 | 268.41 | 268.41 | 67,102.03 | 4,361 |
| 2022-02-01 | 266.24 | 277.09 | 264.79 | 274.92 | 68,729.84 | 8,699 |
| 2022-01-31 | 266.24 | 275.64 | 264.79 | 266.24 | 66,559.42 | 2,679 |
| 2022-01-28 | 267.68 | 269.86 | 264.07 | 267.68 | 66,921.16 | 850 |
| 2022-01-27 | 267.68 | 269.13 | 262.62 | 267.68 | 66,921.16 | 2,036 |
| 2022-01-26 | 261.90 | 270.58 | 261.17 | 269.13 | 67,282.90 | 2,871 |
| 2022-01-25 | 264.79 | 273.47 | 260.45 | 260.45 | 65,112.48 | 8,137 |
| 2022-01-24 | 278.54 | 278.54 | 267.68 | 270.58 | 67,644.63 | 19,997 |
| 2022-01-21 | 274.92 | 279.98 | 273.47 | 277.81 | 69,453.31 | 10,831 |
| 2022-01-20 | 274.20 | 281.43 | 274.20 | 279.26 | 69,815.05 | 3,585 |
| 2022-01-19 | 274.92 | 279.26 | 272.03 | 279.26 | 69,815.05 | 3,321 |
| 2022-01-18 | 277.09 | 278.54 | 272.75 | 274.92 | 68,729.84 | 3,466 |
| 2022-01-17 | 271.30 | 278.54 | 271.30 | 278.54 | 69,634.18 | 13,465 |
| 2022-01-14 | 274.92 | 276.37 | 268.41 | 274.92 | 68,729.84 | 4,235 |
| 2022-01-13 | 280.71 | 281.43 | 270.58 | 274.92 | 68,729.84 | 7,513 |
| 2022-01-12 | 274.20 | 277.81 | 268.41 | 274.92 | 68,729.84 | 3,921 |
| 2022-01-11 | 271.30 | 275.64 | 264.07 | 269.86 | 67,463.76 | 7,427 |
| 2022-01-10 | 272.75 | 274.92 | 272.03 | 274.20 | 68,548.97 | 1,492 |
| 2022-01-07 | 278.54 | 278.54 | 272.75 | 274.20 | 68,548.97 | 4,827 |
| 2022-01-06 | 279.98 | 279.98 | 273.47 | 274.92 | 68,729.84 | 7,637 |
| 2022-01-05 | 278.54 | 282.15 | 276.37 | 278.54 | 69,634.18 | 4,582 |
| 2022-01-04 | 278.54 | 285.05 | 278.54 | 280.71 | 70,176.78 | 4,116 |
| 2022-01-03 | 285.77 | 285.77 | 275.64 | 278.54 | 69,634.18 | 4,516 |
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.