Nampak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 46,328.00 | 47,067.00 | 46,021.00 | 46,876.00 | 46,876.00 | 2,207 |
| 2024-11-13 | 46,407.00 | 47,299.00 | 46,155.00 | 47,100.00 | 47,100.00 | 4,751 |
| 2024-11-12 | 46,401.00 | 47,599.00 | 46,401.00 | 47,299.00 | 47,299.00 | 21,005 |
| 2024-11-11 | 47,040.00 | 47,150.00 | 46,400.00 | 46,700.00 | 46,700.00 | 7,196 |
| 2024-11-08 | 46,499.00 | 46,700.00 | 45,678.00 | 46,697.00 | 46,697.00 | 10,933 |
| 2024-11-07 | 45,745.00 | 46,000.00 | 45,605.00 | 46,000.00 | 46,000.00 | 14,022 |
| 2024-11-06 | 46,576.00 | 47,039.00 | 44,994.00 | 45,745.00 | 45,745.00 | 11,417 |
| 2024-11-05 | 45,018.00 | 46,499.00 | 44,500.00 | 46,000.00 | 46,000.00 | 12,135 |
| 2024-11-04 | 45,841.00 | 46,499.00 | 44,801.00 | 46,000.00 | 46,000.00 | 13,848 |
| 2024-11-01 | 45,139.00 | 47,942.00 | 45,139.00 | 46,500.00 | 46,500.00 | 17,287 |
| 2024-10-31 | 45,801.00 | 46,800.00 | 44,803.00 | 45,731.00 | 45,731.00 | 11,247 |
| 2024-10-30 | 46,948.00 | 46,948.00 | 45,657.00 | 46,199.00 | 46,199.00 | 1,246 |
| 2024-10-29 | 47,700.00 | 47,991.00 | 46,566.00 | 46,948.00 | 46,948.00 | 16,815 |
| 2024-10-28 | 47,040.00 | 47,700.00 | 47,002.00 | 47,362.00 | 47,362.00 | 17,963 |
| 2024-10-25 | 45,306.00 | 46,788.00 | 44,025.00 | 46,540.00 | 46,540.00 | 12,228 |
| 2024-10-24 | 43,430.00 | 45,399.00 | 43,000.00 | 45,399.00 | 45,399.00 | 27,816 |
| 2024-10-23 | 43,487.00 | 43,500.00 | 42,657.00 | 43,000.00 | 43,000.00 | 13,835 |
| 2024-10-22 | 42,013.00 | 43,500.00 | 42,013.00 | 42,975.00 | 42,975.00 | 15,402 |
| 2024-10-21 | 41,707.00 | 42,000.00 | 41,201.00 | 42,000.00 | 42,000.00 | 21,490 |
| 2024-10-18 | 41,000.00 | 41,477.00 | 40,615.00 | 41,375.00 | 41,375.00 | 6,414 |
| 2024-10-17 | 41,000.00 | 41,789.00 | 40,901.00 | 41,500.00 | 41,500.00 | 17,262 |
| 2024-10-16 | 42,470.00 | 42,470.00 | 40,803.00 | 41,000.00 | 41,000.00 | 11,592 |
| 2024-10-15 | 41,508.00 | 42,494.00 | 41,507.00 | 42,470.00 | 42,470.00 | 5,996 |
| 2024-10-14 | 42,800.00 | 43,000.00 | 42,094.00 | 42,500.00 | 42,500.00 | 8,732 |
| 2024-10-11 | 42,635.00 | 43,428.00 | 41,806.00 | 42,560.00 | 42,560.00 | 9,405 |
| 2024-10-10 | 43,000.00 | 43,494.00 | 42,600.00 | 42,610.00 | 42,610.00 | 7,821 |
| 2024-10-09 | 43,400.00 | 43,663.00 | 42,500.00 | 42,977.00 | 42,977.00 | 14,458 |
| 2024-10-08 | 44,160.00 | 44,847.00 | 43,387.00 | 43,631.00 | 43,631.00 | 4,622 |
| 2024-10-07 | 43,000.00 | 45,499.00 | 42,701.00 | 44,826.00 | 44,826.00 | 35,333 |
| 2024-10-04 | 44,001.00 | 44,001.00 | 43,100.00 | 43,500.00 | 43,500.00 | 7,965 |
| 2024-10-03 | 45,222.00 | 45,222.00 | 44,299.00 | 44,299.00 | 44,299.00 | 7,410 |
| 2024-10-02 | 44,508.00 | 45,492.00 | 44,500.00 | 44,774.00 | 44,774.00 | 5,053 |
| 2024-10-01 | 45,000.00 | 46,837.00 | 44,000.00 | 44,306.00 | 44,306.00 | 30,667 |
| 2024-09-30 | 44,309.00 | 45,298.00 | 44,309.00 | 44,800.00 | 44,800.00 | 18,025 |
| 2024-09-27 | 44,506.00 | 45,529.00 | 44,196.00 | 45,229.00 | 45,229.00 | 16,769 |
| 2024-09-26 | 44,800.00 | 45,565.00 | 44,800.00 | 45,100.00 | 45,100.00 | 15,289 |
| 2024-09-25 | 44,533.00 | 45,569.00 | 44,380.00 | 44,819.00 | 44,819.00 | 16,375 |
| 2024-09-23 | 44,075.00 | 44,600.00 | 43,500.00 | 44,444.00 | 44,444.00 | 26,234 |
| 2024-09-20 | 42,508.00 | 44,075.00 | 42,508.00 | 44,075.00 | 44,075.00 | 14,520 |
| 2024-09-19 | 43,400.00 | 43,600.00 | 43,000.00 | 43,339.00 | 43,339.00 | 40,669 |
| 2024-09-18 | 43,246.00 | 43,400.00 | 42,800.00 | 43,400.00 | 43,400.00 | 8,481 |
| 2024-09-17 | 43,200.00 | 43,800.00 | 42,750.00 | 43,000.00 | 43,000.00 | 22,414 |
| 2024-09-16 | 43,499.00 | 44,500.00 | 43,499.00 | 43,800.00 | 43,800.00 | 18,777 |
| 2024-09-13 | 42,301.00 | 43,500.00 | 42,300.00 | 43,500.00 | 43,500.00 | 17,026 |
| 2024-09-12 | 42,380.00 | 42,980.00 | 41,855.00 | 42,427.00 | 42,427.00 | 19,987 |
| 2024-09-11 | 40,750.00 | 42,601.00 | 40,720.00 | 42,379.00 | 42,379.00 | 13,740 |
| 2024-09-10 | 41,024.00 | 41,099.00 | 40,006.00 | 40,975.00 | 40,975.00 | 14,099 |
| 2024-09-09 | 40,700.00 | 41,000.00 | 40,001.00 | 40,450.00 | 40,450.00 | 19,616 |
| 2024-09-06 | 40,420.00 | 40,800.00 | 40,300.00 | 40,800.00 | 40,800.00 | 10,224 |
| 2024-09-05 | 40,205.00 | 41,197.00 | 40,100.00 | 40,300.00 | 40,300.00 | 7,871 |
| 2024-09-04 | 40,500.00 | 40,899.00 | 40,010.00 | 40,799.00 | 40,799.00 | 13,468 |
| 2024-09-03 | 40,500.00 | 41,200.00 | 40,000.00 | 40,500.00 | 40,500.00 | 35,547 |
| 2024-09-02 | 40,501.00 | 40,900.00 | 40,300.00 | 40,500.00 | 40,500.00 | 50,493 |
| 2024-08-30 | 40,600.00 | 41,146.00 | 40,600.00 | 41,146.00 | 41,146.00 | 2,316 |
| 2024-08-29 | 40,107.00 | 41,196.00 | 40,107.00 | 40,600.00 | 40,600.00 | 7,225 |
| 2024-08-28 | 40,101.00 | 41,300.00 | 40,100.00 | 41,000.00 | 41,000.00 | 22,851 |
| 2024-08-27 | 40,450.00 | 40,450.00 | 40,001.00 | 40,200.00 | 40,200.00 | 13,493 |
| 2024-08-26 | 40,150.00 | 40,600.00 | 39,900.00 | 40,500.00 | 40,500.00 | 18,056 |
| 2024-08-23 | 39,350.00 | 40,300.00 | 39,000.00 | 40,295.00 | 40,295.00 | 6,964 |
| 2024-08-22 | 39,000.00 | 40,485.00 | 39,000.00 | 40,200.00 | 40,200.00 | 22,015 |
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.