Nampak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 275.64 | 288.67 | 275.64 | 281.43 | 70,357.65 | 15,570 |
| 2021-12-30 | 269.13 | 274.92 | 269.13 | 273.47 | 68,368.10 | 2,954 |
| 2021-12-29 | 270.58 | 271.30 | 269.13 | 269.13 | 67,282.90 | 2,594 |
| 2021-12-28 | 272.75 | 274.20 | 267.68 | 269.86 | 67,463.76 | 2,032 |
| 2021-12-24 | 267.68 | 275.64 | 267.68 | 272.75 | 68,187.24 | 638 |
| 2021-12-23 | 272.03 | 274.92 | 267.68 | 267.68 | 66,921.16 | 3,276 |
| 2021-12-22 | 274.92 | 274.92 | 268.41 | 271.30 | 67,825.50 | 2,839 |
| 2021-12-21 | 278.54 | 280.71 | 266.96 | 266.96 | 66,740.29 | 8,354 |
| 2021-12-20 | 277.81 | 278.54 | 264.07 | 271.30 | 67,825.50 | 4,398 |
| 2021-12-17 | 275.64 | 285.77 | 269.13 | 273.47 | 68,368.10 | 18,405 |
| 2021-12-15 | 261.17 | 282.15 | 257.56 | 279.98 | 69,995.92 | 15,136 |
| 2021-12-14 | 273.47 | 273.47 | 261.90 | 261.90 | 65,474.22 | 4,566 |
| 2021-12-13 | 282.88 | 282.88 | 263.34 | 263.34 | 65,835.95 | 11,403 |
| 2021-12-10 | 284.32 | 284.32 | 272.75 | 272.75 | 68,187.24 | 4,858 |
| 2021-12-09 | 278.54 | 286.49 | 275.64 | 277.09 | 69,272.44 | 13,358 |
| 2021-12-08 | 289.39 | 289.39 | 271.30 | 277.09 | 69,272.44 | 20,093 |
| 2021-12-07 | 292.28 | 299.52 | 284.32 | 286.49 | 71,623.73 | 108,166 |
| 2021-12-06 | 324.84 | 324.84 | 282.88 | 286.49 | 71,623.73 | 49,076 |
| 2021-12-03 | 299.52 | 318.33 | 298.07 | 316.16 | 79,039.32 | 13,660 |
| 2021-12-02 | 295.90 | 300.24 | 287.94 | 298.07 | 74,517.62 | 8,595 |
| 2021-12-01 | 291.56 | 296.62 | 282.15 | 293.73 | 73,432.41 | 22,583 |
| 2021-11-30 | 303.13 | 306.03 | 285.05 | 289.39 | 72,347.20 | 18,698 |
| 2021-11-29 | 269.13 | 289.39 | 268.41 | 278.54 | 69,634.18 | 19,255 |
| 2021-11-26 | 279.98 | 279.98 | 258.28 | 266.96 | 66,740.29 | 20,860 |
| 2021-11-25 | 280.71 | 290.84 | 279.98 | 283.60 | 70,900.26 | 18,410 |
| 2021-11-24 | 290.11 | 300.96 | 273.47 | 285.05 | 71,261.99 | 25,287 |
| 2021-11-23 | 281.43 | 291.56 | 278.54 | 287.94 | 71,985.46 | 9,827 |
| 2021-11-22 | 285.77 | 288.67 | 275.64 | 281.43 | 70,357.65 | 7,604 |
| 2021-11-19 | 286.49 | 298.07 | 274.92 | 274.92 | 68,729.84 | 17,583 |
| 2021-11-18 | 301.69 | 304.58 | 280.71 | 286.49 | 71,623.73 | 13,575 |
| 2021-11-17 | 308.20 | 317.60 | 295.18 | 301.69 | 75,421.96 | 10,116 |
| 2021-11-16 | 300.96 | 321.22 | 300.96 | 311.09 | 77,773.24 | 17,138 |
| 2021-11-15 | 281.43 | 307.48 | 281.43 | 298.07 | 74,517.62 | 28,086 |
| 2021-11-12 | 287.22 | 287.22 | 274.92 | 282.88 | 70,719.39 | 6,040 |
| 2021-11-11 | 291.56 | 293.73 | 273.47 | 278.54 | 69,634.18 | 7,516 |
| 2021-11-10 | 272.03 | 296.62 | 272.03 | 291.56 | 72,889.80 | 8,490 |
| 2021-11-09 | 275.64 | 277.81 | 272.75 | 274.92 | 68,729.84 | 4,089 |
| 2021-11-08 | 277.81 | 277.81 | 269.13 | 277.09 | 69,272.44 | 4,268 |
| 2021-11-05 | 274.92 | 279.98 | 267.68 | 274.20 | 68,548.97 | 4,410 |
| 2021-11-04 | 263.34 | 276.37 | 262.62 | 276.37 | 69,091.58 | 14,367 |
| 2021-11-03 | 274.20 | 276.37 | 263.34 | 263.34 | 65,835.95 | 8,321 |
| 2021-11-02 | 281.43 | 284.32 | 262.62 | 266.24 | 66,559.42 | 24,470 |
| 2021-10-29 | 261.90 | 289.39 | 259.00 | 281.43 | 70,357.65 | 21,480 |
| 2021-10-28 | 269.86 | 269.86 | 256.11 | 264.07 | 66,016.82 | 5,254 |
| 2021-10-27 | 264.07 | 274.92 | 256.83 | 259.00 | 64,750.74 | 15,719 |
| 2021-10-26 | 271.30 | 276.37 | 261.90 | 274.20 | 68,548.97 | 3,324 |
| 2021-10-25 | 260.45 | 278.54 | 260.45 | 271.30 | 67,825.50 | 6,171 |
| 2021-10-22 | 278.54 | 278.54 | 259.00 | 267.68 | 66,921.16 | 9,681 |
| 2021-10-21 | 282.15 | 282.15 | 264.79 | 269.13 | 67,282.90 | 7,792 |
| 2021-10-20 | 278.54 | 281.43 | 267.68 | 268.41 | 67,102.03 | 8,721 |
| 2021-10-19 | 280.71 | 284.32 | 273.47 | 280.71 | 70,176.78 | 11,392 |
| 2021-10-18 | 283.60 | 293.01 | 272.75 | 272.75 | 68,187.24 | 25,918 |
| 2021-10-15 | 274.20 | 281.43 | 270.58 | 279.98 | 69,995.92 | 4,192 |
| 2021-10-14 | 272.03 | 282.15 | 268.41 | 274.20 | 68,548.97 | 28,056 |
← NewerPage 21 of 21 · 1,254 trading days
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.