Nampak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 52,750.00 | 53,400.00 | 52,600.00 | 53,061.00 | 53,061.00 | 5,516 |
| 2026-01-27 | 53,025.00 | 53,025.00 | 52,201.00 | 52,600.00 | 52,600.00 | 11,315 |
| 2026-01-26 | 52,963.00 | 53,037.00 | 52,700.00 | 52,725.00 | 52,725.00 | 14,359 |
| 2026-01-23 | 53,400.00 | 53,600.00 | 52,200.00 | 52,200.00 | 52,200.00 | 46,055 |
| 2026-01-22 | 53,170.00 | 53,399.00 | 52,750.00 | 53,239.00 | 53,239.00 | 822 |
| 2026-01-21 | 53,400.00 | 53,400.00 | 53,000.00 | 53,170.00 | 53,170.00 | 4,526 |
| 2026-01-20 | 53,400.00 | 53,400.00 | 52,503.00 | 53,400.00 | 53,400.00 | 42,570 |
| 2026-01-19 | 53,101.00 | 53,500.00 | 53,100.00 | 53,390.00 | 53,390.00 | 3,942 |
| 2026-01-16 | 53,400.00 | 53,994.00 | 53,101.00 | 53,500.00 | 53,500.00 | 2,485 |
| 2026-01-15 | 53,195.00 | 53,500.00 | 52,751.00 | 53,400.00 | 53,400.00 | 2,579 |
| 2026-01-14 | 52,751.00 | 53,138.00 | 52,750.00 | 52,750.00 | 52,750.00 | 830 |
| 2026-01-13 | 52,602.00 | 53,466.00 | 52,596.00 | 53,138.00 | 53,138.00 | 2,069 |
| 2026-01-12 | 53,574.00 | 53,999.00 | 52,503.00 | 52,683.00 | 52,683.00 | 4,000 |
| 2026-01-09 | 52,501.00 | 54,494.00 | 52,501.00 | 53,123.00 | 53,123.00 | 14,579 |
| 2026-01-08 | 53,900.00 | 54,000.00 | 52,515.00 | 52,987.00 | 52,987.00 | 9,480 |
| 2026-01-07 | 53,700.00 | 53,900.00 | 52,508.00 | 53,900.00 | 53,900.00 | 2,711 |
| 2026-01-06 | 53,716.00 | 53,716.00 | 53,150.00 | 53,701.00 | 53,701.00 | 3,526 |
| 2026-01-05 | 54,000.00 | 54,000.00 | 53,184.00 | 53,184.00 | 53,184.00 | 12,633 |
| 2026-01-02 | 53,357.00 | 54,000.00 | 53,357.00 | 54,000.00 | 54,000.00 | 871 |
| 2025-12-31 | 53,900.00 | 54,197.00 | 53,350.00 | 54,016.00 | 54,016.00 | 10,579 |
| 2025-12-30 | 54,001.00 | 54,600.00 | 53,769.00 | 53,769.00 | 53,769.00 | 5,154 |
| 2025-12-29 | 54,000.00 | 54,500.00 | 54,000.00 | 54,181.00 | 54,181.00 | 473 |
| 2025-12-24 | 54,500.00 | 54,500.00 | 54,003.00 | 54,500.00 | 54,500.00 | 287 |
| 2025-12-23 | 54,001.00 | 54,600.00 | 54,001.00 | 54,516.00 | 54,516.00 | 366 |
| 2025-12-22 | 54,500.00 | 54,600.00 | 54,200.00 | 54,600.00 | 54,600.00 | 893 |
| 2025-12-19 | 54,699.00 | 54,700.00 | 53,578.00 | 54,600.00 | 54,600.00 | 13,167 |
| 2025-12-18 | 54,007.00 | 54,800.00 | 53,576.00 | 54,800.00 | 54,800.00 | 4,707 |
| 2025-12-17 | 53,007.00 | 53,925.00 | 53,002.00 | 53,920.00 | 53,920.00 | 7,623 |
| 2025-12-15 | 53,235.00 | 53,999.00 | 53,235.00 | 53,925.00 | 53,925.00 | 1,752 |
| 2025-12-12 | 53,234.00 | 53,850.00 | 53,135.00 | 53,670.00 | 53,670.00 | 15,535 |
| 2025-12-11 | 51,749.00 | 53,000.00 | 51,013.00 | 53,000.00 | 53,000.00 | 4,781 |
| 2025-12-10 | 53,107.00 | 53,107.00 | 50,177.00 | 51,000.00 | 51,000.00 | 19,049 |
| 2025-12-09 | 52,746.00 | 53,194.00 | 50,700.00 | 52,000.00 | 52,000.00 | 30,641 |
| 2025-12-08 | 54,989.00 | 54,989.00 | 52,050.00 | 52,050.00 | 52,050.00 | 20,210 |
| 2025-12-05 | 53,051.00 | 54,000.00 | 52,999.00 | 54,000.00 | 54,000.00 | 13,859 |
| 2025-12-04 | 53,200.00 | 54,100.00 | 53,005.00 | 53,060.00 | 53,060.00 | 21,197 |
| 2025-12-03 | 53,735.00 | 54,700.00 | 53,735.00 | 54,000.00 | 54,000.00 | 11,144 |
| 2025-12-02 | 53,200.00 | 54,987.00 | 53,200.00 | 54,700.00 | 54,700.00 | 417 |
| 2025-12-01 | 54,299.00 | 54,999.00 | 53,300.00 | 54,998.00 | 54,998.00 | 2,856 |
| 2025-11-28 | 55,449.00 | 55,449.00 | 53,500.00 | 53,500.00 | 53,500.00 | 6,610 |
| 2025-11-27 | 54,000.00 | 57,000.00 | 54,000.00 | 55,495.00 | 55,495.00 | 12,313 |
| 2025-11-26 | 52,399.00 | 52,600.00 | 51,800.00 | 52,600.00 | 52,600.00 | 7,929 |
| 2025-11-25 | 50,504.00 | 52,052.00 | 50,500.00 | 51,812.00 | 51,812.00 | 8,464 |
| 2025-11-24 | 50,001.00 | 52,597.00 | 50,001.00 | 52,360.00 | 52,360.00 | 6,604 |
| 2025-11-21 | 52,000.00 | 52,709.00 | 51,900.00 | 52,058.00 | 52,058.00 | 1,586 |
| 2025-11-20 | 52,000.00 | 52,500.00 | 51,250.00 | 52,500.00 | 52,500.00 | 4,073 |
| 2025-11-19 | 50,251.00 | 52,000.00 | 50,251.00 | 51,500.00 | 51,500.00 | 2,342 |
| 2025-11-18 | 50,002.00 | 51,500.00 | 50,002.00 | 51,500.00 | 51,500.00 | 3,770 |
| 2025-11-17 | 49,800.00 | 51,000.00 | 49,800.00 | 50,151.00 | 50,151.00 | 13,883 |
| 2025-11-14 | 49,001.00 | 50,610.00 | 49,001.00 | 50,046.00 | 50,046.00 | 947 |
| 2025-11-13 | 49,351.00 | 51,000.00 | 49,351.00 | 50,001.00 | 50,001.00 | 4,881 |
| 2025-11-12 | 49,799.00 | 49,800.00 | 49,250.00 | 49,700.00 | 49,700.00 | 6,637 |
| 2025-11-11 | 50,500.00 | 50,600.00 | 49,100.00 | 49,201.00 | 49,201.00 | 7,286 |
| 2025-11-10 | 49,800.00 | 50,610.00 | 48,601.00 | 50,610.00 | 50,610.00 | 13,180 |
| 2025-11-07 | 49,000.00 | 49,800.00 | 49,000.00 | 49,800.00 | 49,800.00 | 1,388 |
| 2025-11-06 | 49,599.00 | 50,100.00 | 48,001.00 | 50,100.00 | 50,100.00 | 2,573 |
| 2025-11-05 | 47,751.00 | 49,000.00 | 47,501.00 | 48,001.00 | 48,001.00 | 3,940 |
| 2025-11-04 | 47,406.00 | 49,340.00 | 47,406.00 | 47,407.00 | 47,407.00 | 3,370 |
| 2025-11-03 | 48,101.00 | 49,500.00 | 47,001.00 | 49,500.00 | 49,500.00 | 5,259 |
| 2025-10-31 | 47,999.00 | 48,999.00 | 46,502.00 | 48,101.00 | 48,101.00 | 1,532 |
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.