Nampak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 44,501.00 | 45,965.00 | 44,501.00 | 45,643.00 | 45,643.00 | 17,570 |
| 2025-02-11 | 45,924.00 | 46,000.00 | 44,701.00 | 45,361.00 | 45,361.00 | 50,126 |
| 2025-02-10 | 46,499.00 | 46,499.00 | 44,901.00 | 45,165.00 | 45,165.00 | 96,660 |
| 2025-02-07 | 46,793.00 | 46,797.00 | 46,066.00 | 46,200.00 | 46,200.00 | 16,743 |
| 2025-02-06 | 45,920.00 | 47,000.00 | 45,899.00 | 46,349.00 | 46,349.00 | 8,327 |
| 2025-02-05 | 45,297.00 | 46,000.00 | 44,879.00 | 45,650.00 | 45,650.00 | 14,582 |
| 2025-02-04 | 45,397.00 | 45,397.00 | 44,500.00 | 44,968.00 | 44,968.00 | 4,362 |
| 2025-02-03 | 45,000.00 | 45,499.00 | 44,300.00 | 44,880.00 | 44,880.00 | 18,188 |
| 2025-01-31 | 43,800.00 | 45,343.00 | 42,500.00 | 44,939.00 | 44,939.00 | 42,983 |
| 2025-01-30 | 42,200.00 | 42,821.00 | 41,900.00 | 42,244.00 | 42,244.00 | 2,053 |
| 2025-01-29 | 42,016.00 | 42,016.00 | 41,351.00 | 41,800.00 | 41,800.00 | 11,555 |
| 2025-01-28 | 42,474.00 | 42,474.00 | 41,311.00 | 41,600.00 | 41,600.00 | 27,112 |
| 2025-01-27 | 42,897.00 | 43,179.00 | 42,304.00 | 42,450.00 | 42,450.00 | 3,556 |
| 2025-01-24 | 42,776.00 | 42,938.00 | 42,000.00 | 42,827.00 | 42,827.00 | 6,007 |
| 2025-01-23 | 42,004.00 | 42,847.00 | 42,004.00 | 42,418.00 | 42,418.00 | 5,212 |
| 2025-01-22 | 42,100.00 | 42,840.00 | 41,900.00 | 42,400.00 | 42,400.00 | 11,593 |
| 2025-01-21 | 42,149.00 | 42,149.00 | 41,449.00 | 41,900.00 | 41,900.00 | 8,242 |
| 2025-01-20 | 41,299.00 | 42,399.00 | 41,299.00 | 41,760.00 | 41,760.00 | 16,699 |
| 2025-01-17 | 40,771.00 | 41,999.00 | 40,600.00 | 41,200.00 | 41,200.00 | 18,650 |
| 2025-01-16 | 40,850.00 | 41,000.00 | 40,000.00 | 40,569.00 | 40,569.00 | 13,658 |
| 2025-01-15 | 39,889.00 | 41,360.00 | 39,339.00 | 40,850.00 | 40,850.00 | 11,387 |
| 2025-01-14 | 39,063.00 | 40,099.00 | 39,062.00 | 39,705.00 | 39,705.00 | 8,371 |
| 2025-01-13 | 38,251.00 | 39,132.00 | 38,051.00 | 38,800.00 | 38,800.00 | 7,305 |
| 2025-01-10 | 38,500.00 | 39,500.00 | 38,250.00 | 38,600.00 | 38,600.00 | 10,913 |
| 2025-01-09 | 38,518.00 | 39,845.00 | 38,250.00 | 38,600.00 | 38,600.00 | 27,389 |
| 2025-01-08 | 39,500.00 | 40,654.00 | 38,650.00 | 38,984.00 | 38,984.00 | 14,865 |
| 2025-01-07 | 40,899.00 | 40,899.00 | 39,501.00 | 39,660.00 | 39,660.00 | 7,862 |
| 2025-01-06 | 41,000.00 | 41,001.00 | 40,008.00 | 40,418.00 | 40,418.00 | 2,850 |
| 2025-01-03 | 41,001.00 | 41,499.00 | 41,000.00 | 41,000.00 | 41,000.00 | 2,351 |
| 2025-01-02 | 41,300.00 | 41,580.00 | 40,793.00 | 41,000.00 | 41,000.00 | 3,999 |
| 2024-12-31 | 41,600.00 | 41,980.00 | 41,600.00 | 41,600.00 | 41,600.00 | 1,191 |
| 2024-12-30 | 41,953.00 | 41,953.00 | 40,609.00 | 41,000.00 | 41,000.00 | 11,323 |
| 2024-12-27 | 41,423.00 | 41,775.00 | 39,701.00 | 41,775.00 | 41,775.00 | 2,279 |
| 2024-12-24 | 40,000.00 | 41,423.00 | 40,000.00 | 41,423.00 | 41,423.00 | 11,071 |
| 2024-12-23 | 40,201.00 | 40,733.00 | 39,858.00 | 40,200.00 | 40,200.00 | 28,151 |
| 2024-12-20 | 40,501.00 | 41,357.00 | 40,322.00 | 40,645.00 | 40,645.00 | 26,209 |
| 2024-12-19 | 41,651.00 | 42,499.00 | 40,400.00 | 41,147.00 | 41,147.00 | 22,329 |
| 2024-12-18 | 42,725.00 | 42,725.00 | 41,650.00 | 41,650.00 | 41,650.00 | 14,864 |
| 2024-12-17 | 43,000.00 | 43,469.00 | 42,100.00 | 42,302.00 | 42,302.00 | 13,363 |
| 2024-12-13 | 41,700.00 | 42,500.00 | 41,650.00 | 42,500.00 | 42,500.00 | 32,413 |
| 2024-12-12 | 42,507.00 | 43,450.00 | 42,000.00 | 42,393.00 | 42,393.00 | 25,070 |
| 2024-12-11 | 44,299.00 | 44,299.00 | 42,274.00 | 42,500.00 | 42,500.00 | 7,990 |
| 2024-12-10 | 44,099.00 | 44,099.00 | 42,003.00 | 42,608.00 | 42,608.00 | 9,969 |
| 2024-12-09 | 42,420.00 | 44,348.00 | 41,651.00 | 44,158.00 | 44,158.00 | 12,469 |
| 2024-12-06 | 40,999.00 | 41,998.00 | 40,441.00 | 41,616.00 | 41,616.00 | 2,633 |
| 2024-12-05 | 41,242.00 | 41,505.00 | 40,203.00 | 40,914.00 | 40,914.00 | 23,654 |
| 2024-12-04 | 41,599.00 | 42,389.00 | 41,202.00 | 41,210.00 | 41,210.00 | 5,327 |
| 2024-12-03 | 42,932.00 | 43,499.00 | 39,203.00 | 41,100.00 | 41,100.00 | 50,298 |
| 2024-12-02 | 43,831.00 | 44,500.00 | 42,547.00 | 42,547.00 | 42,547.00 | 18,361 |
| 2024-11-29 | 44,428.00 | 44,469.00 | 43,000.00 | 43,632.00 | 43,632.00 | 3,309 |
| 2024-11-28 | 41,700.00 | 44,499.00 | 41,499.00 | 43,500.00 | 43,500.00 | 41,931 |
| 2024-11-27 | 45,800.00 | 46,049.00 | 39,434.00 | 40,076.00 | 40,076.00 | 37,583 |
| 2024-11-26 | 46,991.00 | 46,991.00 | 44,973.00 | 45,800.00 | 45,800.00 | 11,898 |
| 2024-11-25 | 45,638.00 | 46,000.00 | 45,638.00 | 45,793.00 | 45,793.00 | 6,641 |
| 2024-11-22 | 46,999.00 | 46,999.00 | 45,638.00 | 45,638.00 | 45,638.00 | 10,079 |
| 2024-11-21 | 47,000.00 | 47,000.00 | 46,000.00 | 46,099.00 | 46,099.00 | 4,719 |
| 2024-11-20 | 46,490.00 | 46,987.00 | 46,250.00 | 46,350.00 | 46,350.00 | 7,884 |
| 2024-11-19 | 47,751.00 | 47,751.00 | 46,490.00 | 46,490.00 | 46,490.00 | 8,964 |
| 2024-11-18 | 47,268.00 | 47,769.00 | 46,805.00 | 47,399.00 | 47,399.00 | 9,428 |
| 2024-11-15 | 46,040.00 | 46,855.00 | 46,040.00 | 46,800.00 | 46,800.00 | 1,050 |
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.