Nampak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 49,992.00 | 50,119.00 | 49,100.00 | 49,128.00 | 49,128.00 | 2,592 |
| 2025-08-06 | 48,928.00 | 50,230.00 | 48,928.00 | 48,928.00 | 48,928.00 | 5,490 |
| 2025-08-05 | 49,109.00 | 51,107.00 | 49,100.00 | 49,380.00 | 49,380.00 | 5,161 |
| 2025-08-04 | 49,427.00 | 50,463.00 | 49,213.00 | 49,781.00 | 49,781.00 | 23,481 |
| 2025-08-01 | 49,190.00 | 50,025.00 | 49,184.00 | 49,343.00 | 49,343.00 | 3,721 |
| 2025-07-31 | 48,588.00 | 50,781.00 | 48,565.00 | 50,254.00 | 50,254.00 | 3,611 |
| 2025-07-30 | 50,590.00 | 50,680.00 | 48,457.00 | 50,680.00 | 50,680.00 | 10,454 |
| 2025-07-29 | 49,035.00 | 50,500.00 | 49,035.00 | 49,800.00 | 49,800.00 | 6,511 |
| 2025-07-28 | 48,200.00 | 49,399.00 | 47,701.00 | 48,700.00 | 48,700.00 | 2,531 |
| 2025-07-25 | 49,200.00 | 49,209.00 | 48,201.00 | 48,251.00 | 48,251.00 | 3,027 |
| 2025-07-24 | 51,200.00 | 51,900.00 | 49,500.00 | 49,500.00 | 49,500.00 | 6,823 |
| 2025-07-23 | 51,801.00 | 53,268.00 | 51,205.00 | 51,591.00 | 51,591.00 | 964 |
| 2025-07-22 | 53,505.00 | 53,577.00 | 51,800.00 | 51,800.00 | 51,800.00 | 2,164 |
| 2025-07-21 | 53,694.00 | 54,368.00 | 52,856.00 | 53,143.00 | 53,143.00 | 2,959 |
| 2025-07-18 | 54,795.00 | 54,795.00 | 53,560.00 | 53,982.00 | 53,982.00 | 345 |
| 2025-07-17 | 51,736.00 | 54,500.00 | 51,736.00 | 53,799.00 | 53,799.00 | 2,694 |
| 2025-07-16 | 52,999.00 | 54,547.00 | 52,999.00 | 53,866.00 | 53,866.00 | 7,926 |
| 2025-07-15 | 52,997.00 | 53,000.00 | 52,100.00 | 52,901.00 | 52,901.00 | 3,291 |
| 2025-07-14 | 52,995.00 | 53,000.00 | 51,857.00 | 52,605.00 | 52,605.00 | 21,367 |
| 2025-07-11 | 52,995.00 | 52,996.00 | 52,200.00 | 52,700.00 | 52,700.00 | 7,616 |
| 2025-07-10 | 51,701.00 | 52,996.00 | 51,701.00 | 52,996.00 | 52,996.00 | 853 |
| 2025-07-09 | 51,784.00 | 53,000.00 | 51,784.00 | 52,774.00 | 52,774.00 | 1,138 |
| 2025-07-08 | 52,004.00 | 52,924.00 | 52,004.00 | 52,803.00 | 52,803.00 | 4,576 |
| 2025-07-07 | 52,500.00 | 52,763.00 | 52,000.00 | 52,500.00 | 52,500.00 | 9,889 |
| 2025-07-04 | 52,953.00 | 52,953.00 | 52,000.00 | 52,500.00 | 52,500.00 | 14,738 |
| 2025-07-03 | 52,500.00 | 52,922.00 | 52,201.00 | 52,329.00 | 52,329.00 | 4,379 |
| 2025-07-02 | 52,997.00 | 53,000.00 | 52,000.00 | 52,500.00 | 52,500.00 | 9,202 |
| 2025-07-01 | 52,500.00 | 53,000.00 | 52,000.00 | 52,483.00 | 52,483.00 | 536 |
| 2025-06-30 | 53,704.00 | 54,331.00 | 52,280.00 | 52,352.00 | 52,352.00 | 4,105 |
| 2025-06-27 | 52,897.00 | 54,407.00 | 52,400.00 | 53,499.00 | 53,499.00 | 4,781 |
| 2025-06-26 | 54,269.00 | 54,269.00 | 51,900.00 | 52,812.00 | 52,812.00 | 4,333 |
| 2025-06-25 | 54,971.00 | 54,971.00 | 52,096.00 | 52,691.00 | 52,691.00 | 4,073 |
| 2025-06-24 | 53,000.00 | 53,981.00 | 52,349.00 | 52,900.00 | 52,900.00 | 7,769 |
| 2025-06-23 | 53,490.00 | 54,983.00 | 52,800.00 | 52,800.00 | 52,800.00 | 2,561 |
| 2025-06-20 | 52,184.00 | 55,400.00 | 52,184.00 | 54,816.00 | 54,816.00 | 14,924 |
| 2025-06-19 | 51,896.00 | 52,500.00 | 50,781.00 | 52,290.00 | 52,290.00 | 3,866 |
| 2025-06-18 | 51,897.00 | 51,900.00 | 50,677.00 | 51,750.00 | 51,750.00 | 3,820 |
| 2025-06-17 | 51,000.00 | 51,998.00 | 50,400.00 | 51,089.00 | 51,089.00 | 5,892 |
| 2025-06-13 | 51,971.00 | 51,971.00 | 50,850.00 | 51,000.00 | 51,000.00 | 4,988 |
| 2025-06-12 | 50,987.00 | 51,820.00 | 50,200.00 | 51,820.00 | 51,820.00 | 6,993 |
| 2025-06-11 | 50,507.00 | 51,000.00 | 50,400.00 | 50,990.00 | 50,990.00 | 7,220 |
| 2025-06-10 | 50,499.00 | 50,950.00 | 50,185.00 | 50,506.00 | 50,506.00 | 6,605 |
| 2025-06-09 | 50,500.00 | 50,720.00 | 50,000.00 | 50,553.00 | 50,553.00 | 3,872 |
| 2025-06-06 | 50,884.00 | 51,000.00 | 50,401.00 | 50,500.00 | 50,500.00 | 9,641 |
| 2025-06-05 | 50,003.00 | 50,800.00 | 50,003.00 | 50,600.00 | 50,600.00 | 3,179 |
| 2025-06-04 | 49,200.00 | 51,419.00 | 49,200.00 | 50,400.00 | 50,400.00 | 17,884 |
| 2025-06-03 | 49,941.00 | 49,941.00 | 49,400.00 | 49,600.00 | 49,600.00 | 10,698 |
| 2025-06-02 | 47,600.00 | 49,999.00 | 47,501.00 | 49,754.00 | 49,754.00 | 7,634 |
| 2025-05-30 | 49,100.00 | 49,208.00 | 47,585.00 | 48,546.00 | 48,546.00 | 28,755 |
| 2025-05-29 | 48,100.00 | 49,475.00 | 47,900.00 | 49,400.00 | 49,400.00 | 67,762 |
| 2025-05-28 | 44,100.00 | 48,000.00 | 44,100.00 | 47,500.00 | 47,500.00 | 56,420 |
| 2025-05-27 | 45,711.00 | 45,711.00 | 44,242.00 | 44,400.00 | 44,400.00 | 7,172 |
| 2025-05-26 | 44,489.00 | 46,500.00 | 44,301.00 | 45,710.00 | 45,710.00 | 13,238 |
| 2025-05-23 | 43,789.00 | 44,100.00 | 43,000.00 | 44,000.00 | 44,000.00 | 35,126 |
| 2025-05-22 | 42,801.00 | 43,793.00 | 42,801.00 | 43,129.00 | 43,129.00 | 991 |
| 2025-05-21 | 43,937.00 | 45,000.00 | 43,259.00 | 43,400.00 | 43,400.00 | 5,739 |
| 2025-05-20 | 44,079.00 | 44,199.00 | 43,113.00 | 43,301.00 | 43,301.00 | 1,877 |
| 2025-05-19 | 44,000.00 | 44,249.00 | 43,273.00 | 43,952.00 | 43,952.00 | 11,119 |
| 2025-05-16 | 44,000.00 | 44,520.00 | 43,600.00 | 43,600.00 | 43,600.00 | 28,239 |
| 2025-05-15 | 42,668.00 | 43,000.00 | 42,201.00 | 42,900.00 | 42,900.00 | 19,749 |
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.