Nampak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 42,846.00 | 42,941.00 | 42,000.00 | 42,861.00 | 42,861.00 | 10,286 |
| 2025-05-13 | 42,050.00 | 43,000.00 | 42,050.00 | 42,528.00 | 42,528.00 | 9,621 |
| 2025-05-12 | 41,010.00 | 42,839.00 | 41,000.00 | 42,100.00 | 42,100.00 | 8,616 |
| 2025-05-09 | 40,200.00 | 41,801.00 | 40,200.00 | 41,401.00 | 41,401.00 | 5,903 |
| 2025-05-08 | 41,500.00 | 41,500.00 | 40,500.00 | 40,900.00 | 40,900.00 | 5,280 |
| 2025-05-07 | 40,848.00 | 41,798.00 | 40,700.00 | 40,930.00 | 40,930.00 | 591 |
| 2025-05-06 | 40,907.00 | 41,998.00 | 40,400.00 | 41,725.00 | 41,725.00 | 674 |
| 2025-05-05 | 41,418.00 | 42,312.00 | 39,600.00 | 40,200.00 | 40,200.00 | 22,094 |
| 2025-05-02 | 42,200.00 | 42,753.00 | 42,000.00 | 42,100.00 | 42,100.00 | 13,201 |
| 2025-04-30 | 41,916.00 | 42,419.00 | 41,500.00 | 42,201.00 | 42,201.00 | 2,362 |
| 2025-04-29 | 40,501.00 | 41,800.00 | 40,501.00 | 41,500.00 | 41,500.00 | 3,869 |
| 2025-04-25 | 40,001.00 | 41,728.00 | 40,001.00 | 41,728.00 | 41,728.00 | 15,012 |
| 2025-04-24 | 40,824.00 | 41,800.00 | 40,201.00 | 41,129.00 | 41,129.00 | 3,346 |
| 2025-04-23 | 40,992.00 | 41,918.00 | 40,549.00 | 41,365.00 | 41,365.00 | 4,850 |
| 2025-04-22 | 40,732.00 | 41,472.00 | 39,657.00 | 41,000.00 | 41,000.00 | 4,655 |
| 2025-04-17 | 40,530.00 | 41,558.00 | 40,417.00 | 40,999.00 | 40,999.00 | 684 |
| 2025-04-16 | 40,789.00 | 41,454.00 | 39,010.00 | 40,601.00 | 40,601.00 | 1,251 |
| 2025-04-15 | 39,893.00 | 40,799.00 | 38,608.00 | 40,219.00 | 40,219.00 | 4,086 |
| 2025-04-14 | 39,485.00 | 39,895.00 | 39,003.00 | 39,200.00 | 39,200.00 | 4,532 |
| 2025-04-11 | 38,601.00 | 39,819.00 | 38,601.00 | 39,500.00 | 39,500.00 | 21,812 |
| 2025-04-10 | 39,899.00 | 39,899.00 | 39,000.00 | 39,051.00 | 39,051.00 | 846 |
| 2025-04-09 | 39,504.00 | 39,522.00 | 37,704.00 | 38,659.00 | 38,659.00 | 12,975 |
| 2025-04-08 | 37,001.00 | 39,700.00 | 36,365.00 | 39,572.00 | 39,572.00 | 9,997 |
| 2025-04-07 | 37,500.00 | 38,264.00 | 35,501.00 | 36,801.00 | 36,801.00 | 26,159 |
| 2025-04-04 | 41,101.00 | 41,200.00 | 38,004.00 | 38,004.00 | 38,004.00 | 17,231 |
| 2025-04-03 | 41,311.00 | 41,631.00 | 40,201.00 | 41,300.00 | 41,300.00 | 19,637 |
| 2025-04-02 | 41,205.00 | 41,941.00 | 41,205.00 | 41,700.00 | 41,700.00 | 2,155 |
| 2025-04-01 | 41,672.00 | 41,672.00 | 40,500.00 | 41,593.00 | 41,593.00 | 18,984 |
| 2025-03-31 | 42,713.00 | 42,713.00 | 40,501.00 | 41,100.00 | 41,100.00 | 16,718 |
| 2025-03-28 | 41,215.00 | 42,997.00 | 41,211.00 | 41,216.00 | 41,216.00 | 1,141 |
| 2025-03-27 | 41,205.00 | 42,498.00 | 41,205.00 | 42,129.00 | 42,129.00 | 4,851 |
| 2025-03-26 | 42,496.00 | 42,809.00 | 42,153.00 | 42,206.00 | 42,206.00 | 4,872 |
| 2025-03-25 | 41,601.00 | 42,999.00 | 41,392.00 | 42,500.00 | 42,500.00 | 7,843 |
| 2025-03-24 | 42,480.00 | 42,999.00 | 42,017.00 | 42,500.00 | 42,500.00 | 6,499 |
| 2025-03-20 | 43,000.00 | 43,012.00 | 41,925.00 | 42,800.00 | 42,800.00 | 19,221 |
| 2025-03-19 | 43,000.00 | 43,627.00 | 42,020.00 | 43,000.00 | 43,000.00 | 10,462 |
| 2025-03-18 | 43,000.00 | 43,499.00 | 42,900.00 | 42,900.00 | 42,900.00 | 8,205 |
| 2025-03-17 | 42,701.00 | 43,780.00 | 42,700.00 | 43,025.00 | 43,025.00 | 34,947 |
| 2025-03-14 | 42,511.00 | 43,334.00 | 42,511.00 | 42,800.00 | 42,800.00 | 2,205 |
| 2025-03-13 | 41,999.00 | 43,296.00 | 41,999.00 | 42,843.00 | 42,843.00 | 4,420 |
| 2025-03-12 | 42,700.00 | 43,315.00 | 42,500.00 | 42,800.00 | 42,800.00 | 3,551 |
| 2025-03-11 | 42,400.00 | 42,787.00 | 42,400.00 | 42,549.00 | 42,549.00 | 3,941 |
| 2025-03-10 | 43,330.00 | 43,330.00 | 42,700.00 | 42,794.00 | 42,794.00 | 11,952 |
| 2025-03-07 | 43,499.00 | 43,499.00 | 42,802.00 | 42,804.00 | 42,804.00 | 1,700 |
| 2025-03-06 | 42,705.00 | 43,498.00 | 42,705.00 | 43,162.00 | 43,162.00 | 17,743 |
| 2025-03-05 | 43,032.00 | 43,603.00 | 42,547.00 | 42,791.00 | 42,791.00 | 12,027 |
| 2025-03-04 | 42,500.00 | 43,022.00 | 42,037.00 | 42,600.00 | 42,600.00 | 11,646 |
| 2025-03-03 | 42,792.00 | 44,519.00 | 42,255.00 | 42,884.00 | 42,884.00 | 15,555 |
| 2025-02-28 | 43,200.00 | 44,485.00 | 41,678.00 | 42,249.00 | 42,249.00 | 12,696 |
| 2025-02-27 | 45,000.00 | 45,000.00 | 43,201.00 | 43,400.00 | 43,400.00 | 3,241 |
| 2025-02-26 | 44,300.00 | 45,350.00 | 44,300.00 | 45,350.00 | 45,350.00 | 14,717 |
| 2025-02-25 | 45,000.00 | 45,342.00 | 45,000.00 | 45,000.00 | 45,000.00 | 10,645 |
| 2025-02-24 | 45,367.00 | 45,420.00 | 45,000.00 | 45,000.00 | 45,000.00 | 9,628 |
| 2025-02-21 | 45,300.00 | 45,499.00 | 45,000.00 | 45,258.00 | 45,258.00 | 1,899 |
| 2025-02-20 | 44,100.00 | 45,425.00 | 44,100.00 | 45,000.00 | 45,000.00 | 3,911 |
| 2025-02-19 | 45,214.00 | 45,993.00 | 44,005.00 | 44,900.00 | 44,900.00 | 10,571 |
| 2025-02-18 | 46,199.00 | 46,199.00 | 44,900.00 | 45,016.00 | 45,016.00 | 4,772 |
| 2025-02-17 | 45,200.00 | 46,399.00 | 45,200.00 | 45,521.00 | 45,521.00 | 1,792 |
| 2025-02-14 | 45,731.00 | 46,500.00 | 45,731.00 | 45,751.00 | 45,751.00 | 6,061 |
| 2025-02-13 | 45,703.00 | 46,799.00 | 45,491.00 | 46,000.00 | 46,000.00 | 3,420 |
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.