Nampak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 45,700.00 | 47,900.00 | 45,700.00 | 47,856.00 | 47,856.00 | 3,296 |
| 2025-10-29 | 46,399.00 | 46,399.00 | 45,314.00 | 45,510.00 | 45,510.00 | 3,998 |
| 2025-10-28 | 45,225.00 | 45,800.00 | 45,200.00 | 45,601.00 | 45,601.00 | 5,237 |
| 2025-10-27 | 45,201.00 | 46,053.00 | 45,200.00 | 45,250.00 | 45,250.00 | 2,777 |
| 2025-10-24 | 45,201.00 | 46,272.00 | 45,201.00 | 45,817.00 | 45,817.00 | 3,277 |
| 2025-10-23 | 45,200.00 | 46,000.00 | 45,200.00 | 45,809.00 | 45,809.00 | 2,332 |
| 2025-10-22 | 45,200.00 | 45,300.00 | 45,100.00 | 45,250.00 | 45,250.00 | 1,304 |
| 2025-10-21 | 45,101.00 | 45,300.00 | 45,100.00 | 45,150.00 | 45,150.00 | 3,037 |
| 2025-10-20 | 45,311.00 | 46,036.00 | 45,211.00 | 45,211.00 | 45,211.00 | 1,195 |
| 2025-10-17 | 45,250.00 | 45,340.00 | 45,200.00 | 45,290.00 | 45,290.00 | 1,442 |
| 2025-10-16 | 45,001.00 | 46,251.00 | 45,000.00 | 45,562.00 | 45,562.00 | 9,246 |
| 2025-10-15 | 45,351.00 | 45,351.00 | 45,000.00 | 45,200.00 | 45,200.00 | 6,378 |
| 2025-10-14 | 45,401.00 | 46,500.00 | 45,250.00 | 45,301.00 | 45,301.00 | 6,771 |
| 2025-10-13 | 45,253.00 | 45,500.00 | 45,253.00 | 45,500.00 | 45,500.00 | 3,961 |
| 2025-10-10 | 45,277.00 | 46,199.00 | 45,251.00 | 45,500.00 | 45,500.00 | 972 |
| 2025-10-09 | 46,197.00 | 46,199.00 | 45,252.00 | 45,253.00 | 45,253.00 | 4,916 |
| 2025-10-08 | 45,201.00 | 45,863.00 | 45,151.00 | 45,519.00 | 45,519.00 | 1,894 |
| 2025-10-07 | 45,100.00 | 45,924.00 | 45,100.00 | 45,200.00 | 45,200.00 | 1,943 |
| 2025-10-06 | 45,501.00 | 46,000.00 | 44,900.00 | 45,516.00 | 45,516.00 | 7,805 |
| 2025-10-03 | 44,800.00 | 46,012.00 | 44,700.00 | 45,862.00 | 45,862.00 | 5,111 |
| 2025-10-02 | 44,601.00 | 46,072.00 | 44,200.00 | 45,279.00 | 45,279.00 | 4,698 |
| 2025-10-01 | 44,604.00 | 45,597.00 | 44,200.00 | 44,501.00 | 44,501.00 | 3,254 |
| 2025-09-30 | 45,999.00 | 46,199.00 | 45,000.00 | 45,806.00 | 45,806.00 | 8,758 |
| 2025-09-29 | 44,700.00 | 46,000.00 | 44,601.00 | 45,555.00 | 45,555.00 | 2,776 |
| 2025-09-26 | 44,848.00 | 45,433.00 | 44,000.00 | 44,700.00 | 44,700.00 | 5,671 |
| 2025-09-25 | 45,091.00 | 46,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 3,514 |
| 2025-09-23 | 45,771.00 | 46,484.00 | 45,036.00 | 45,036.00 | 45,036.00 | 2,677 |
| 2025-09-22 | 46,897.00 | 46,897.00 | 45,724.00 | 46,290.00 | 46,290.00 | 1,671 |
| 2025-09-19 | 46,561.00 | 47,484.00 | 46,100.00 | 46,990.00 | 46,990.00 | 8,339 |
| 2025-09-18 | 46,251.00 | 47,198.00 | 46,100.00 | 46,100.00 | 46,100.00 | 2,960 |
| 2025-09-17 | 44,073.00 | 47,163.00 | 44,000.00 | 47,163.00 | 47,163.00 | 13,972 |
| 2025-09-16 | 45,910.00 | 46,460.00 | 44,017.00 | 44,507.00 | 44,507.00 | 29,518 |
| 2025-09-15 | 46,001.00 | 46,210.00 | 46,000.00 | 46,000.00 | 46,000.00 | 2,754 |
| 2025-09-12 | 46,027.00 | 46,150.00 | 46,000.00 | 46,150.00 | 46,150.00 | 1,053 |
| 2025-09-11 | 46,001.00 | 46,600.00 | 46,000.00 | 46,101.00 | 46,101.00 | 2,904 |
| 2025-09-10 | 46,001.00 | 46,699.00 | 46,000.00 | 46,000.00 | 46,000.00 | 681 |
| 2025-09-09 | 46,606.00 | 46,705.00 | 46,000.00 | 46,705.00 | 46,705.00 | 3,775 |
| 2025-09-08 | 47,997.00 | 47,997.00 | 46,265.00 | 46,738.00 | 46,738.00 | 1,226 |
| 2025-09-05 | 45,501.00 | 46,801.00 | 45,202.00 | 46,400.00 | 46,400.00 | 3,007 |
| 2025-09-04 | 46,201.00 | 47,223.00 | 45,601.00 | 45,700.00 | 45,700.00 | 5,529 |
| 2025-09-03 | 47,500.00 | 48,000.00 | 46,205.00 | 47,000.00 | 47,000.00 | 8,941 |
| 2025-09-02 | 47,300.00 | 48,000.00 | 46,500.00 | 48,000.00 | 48,000.00 | 13,035 |
| 2025-09-01 | 47,600.00 | 48,000.00 | 46,865.00 | 47,600.00 | 47,600.00 | 6,868 |
| 2025-08-29 | 47,751.00 | 47,999.00 | 47,000.00 | 47,700.00 | 47,700.00 | 2,316 |
| 2025-08-28 | 48,500.00 | 48,500.00 | 47,800.00 | 47,819.00 | 47,819.00 | 2,710 |
| 2025-08-27 | 48,301.00 | 48,897.00 | 48,000.00 | 48,100.00 | 48,100.00 | 7,605 |
| 2025-08-26 | 48,900.00 | 48,900.00 | 48,500.00 | 48,892.00 | 48,892.00 | 3,836 |
| 2025-08-25 | 48,500.00 | 48,999.00 | 48,301.00 | 48,964.00 | 48,964.00 | 605 |
| 2025-08-22 | 48,499.00 | 49,000.00 | 47,500.00 | 48,500.00 | 48,500.00 | 14,126 |
| 2025-08-21 | 47,549.00 | 48,993.00 | 47,000.00 | 48,500.00 | 48,500.00 | 4,532 |
| 2025-08-20 | 47,444.00 | 47,444.00 | 46,200.00 | 46,996.00 | 46,996.00 | 7,642 |
| 2025-08-19 | 48,150.00 | 48,150.00 | 46,801.00 | 47,000.00 | 47,000.00 | 3,594 |
| 2025-08-18 | 48,200.00 | 48,995.00 | 47,800.00 | 48,444.00 | 48,444.00 | 542 |
| 2025-08-15 | 49,100.00 | 49,100.00 | 49,100.00 | 49,100.00 | 49,100.00 | 1 |
| 2025-08-14 | 49,500.00 | 49,500.00 | 48,315.00 | 48,316.00 | 48,316.00 | 16,156 |
| 2025-08-13 | 48,928.00 | 49,640.00 | 48,928.00 | 49,049.00 | 49,049.00 | 2,613 |
| 2025-08-12 | 49,996.00 | 51,134.00 | 48,928.00 | 48,928.00 | 48,928.00 | 2,588 |
| 2025-08-11 | 50,130.00 | 50,633.00 | 48,928.00 | 49,287.00 | 49,287.00 | 641 |
| 2025-08-08 | 49,968.00 | 50,100.00 | 48,928.00 | 49,700.00 | 49,700.00 | 2,711 |
| 2025-08-07 | 49,992.00 | 50,119.00 | 49,100.00 | 49,128.00 | 49,128.00 | 2,592 |
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.