NAMPAK ZIMBABWE LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 44.000 | 44.000 | 40.000 | 40.000 | 40.000 | 100 |
| 2024-05-21 | 44.201 | 44.201 | 44.000 | 44.000 | 44.000 | 100 |
| 2024-05-20 | 40.017 | 44.201 | 40.017 | 44.201 | 44.201 | 4,000 |
| 2024-05-17 | 40.006 | 40.017 | 40.006 | 40.017 | 40.017 | 300 |
| 2024-05-16 | 40.050 | 40.050 | 40.006 | 40.006 | 40.006 | 900 |
| 2024-05-15 | 40.000 | 40.050 | 40.000 | 40.050 | 40.050 | 600 |
| 2024-05-14 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 900 |
| 2024-05-13 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 100 |
| 2024-05-10 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 100 |
| 2024-05-09 | 45.000 | 45.000 | 40.000 | 40.000 | 40.000 | 1,000 |
| 2024-05-08 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2024-05-07 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2024-05-06 | 50.000 | 50.000 | 45.000 | 45.000 | 45.000 | 100 |
| 2024-05-03 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2024-05-02 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 600 |
| 2024-04-30 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,800 |
| 2024-04-29 | 56.048 | 56.048 | 50.000 | 50.000 | 50.000 | 200 |
| 2024-04-26 | 55.667 | 56.048 | 55.667 | 56.048 | 56.048 | 2,100 |
| 2024-04-25 | 55.667 | 55.667 | 55.667 | 55.667 | 55.667 | 0 |
| 2024-04-24 | 50.524 | 55.667 | 50.524 | 55.667 | 55.667 | 300 |
| 2024-04-23 | 47.828 | 50.524 | 47.828 | 50.524 | 50.524 | 2,100 |
| 2024-04-22 | 49.000 | 49.000 | 47.828 | 47.828 | 47.828 | 2,900 |
| 2024-04-19 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2024-04-17 | 43.222 | 49.000 | 43.222 | 49.000 | 49.000 | 100 |
| 2024-04-16 | 43.222 | 43.222 | 43.222 | 43.222 | 43.222 | 0 |
| 2024-04-15 | 43.222 | 43.222 | 43.222 | 43.222 | 43.222 | 0 |
| 2024-04-12 | 43.222 | 43.222 | 43.222 | 43.222 | 43.222 | 0 |
| 2024-04-11 | 43.222 | 43.222 | 43.222 | 43.222 | 43.222 | 0 |
| 2024-04-10 | 43.222 | 43.222 | 43.222 | 43.222 | 43.222 | 0 |
| 2024-04-09 | 43.222 | 43.222 | 43.222 | 43.222 | 43.222 | 0 |
| 2024-04-08 | 43.222 | 43.222 | 43.222 | 43.222 | 43.222 | 0 |
| 2024-04-05 | 101,800.00 | 108,000.00 | 101,800.00 | 108,000.00 | 108,000.00 | 10,000 |
| 2024-04-04 | 88,550.00 | 101,800.00 | 88,550.00 | 101,800.00 | 101,800.00 | 1,300 |
| 2024-04-03 | 77,000.00 | 88,550.00 | 77,000.00 | 88,550.00 | 88,550.00 | 100 |
| 2024-04-02 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | 77,000.00 | 0 |
| 2024-03-28 | 67,100.00 | 77,000.00 | 67,100.00 | 77,000.00 | 77,000.00 | 1,500 |
| 2024-03-27 | 67,100.00 | 67,100.00 | 67,100.00 | 67,100.00 | 67,100.00 | 0 |
| 2024-03-26 | 66,865.42 | 67,100.00 | 66,865.42 | 67,100.00 | 67,100.00 | 400 |
| 2024-03-25 | 66,865.42 | 66,865.42 | 66,865.42 | 66,865.42 | 66,865.42 | 0 |
| 2024-03-22 | 65,150.09 | 66,865.42 | 65,150.09 | 66,865.42 | 66,865.42 | 10,700 |
| 2024-03-21 | 57,500.00 | 65,150.09 | 57,500.00 | 65,150.09 | 65,150.09 | 53,300 |
| 2024-03-20 | 57,425.00 | 57,500.00 | 57,425.00 | 57,500.00 | 57,500.00 | 2,100 |
| 2024-03-19 | 50,000.00 | 57,425.00 | 50,000.00 | 57,425.00 | 57,425.00 | 2,000 |
| 2024-03-18 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 100 |
| 2024-03-15 | 50,000.10 | 50,000.10 | 50,000.00 | 50,000.00 | 50,000.00 | 47,300 |
| 2024-03-14 | 48,076.92 | 50,000.10 | 48,076.92 | 50,000.10 | 50,000.10 | 2,010,800 |
| 2024-03-13 | 47,390.00 | 48,076.92 | 47,390.00 | 48,076.92 | 48,076.92 | 1,300 |
| 2024-03-12 | 46,080.46 | 47,390.00 | 46,080.46 | 47,390.00 | 47,390.00 | 300 |
| 2024-03-11 | 46,882.82 | 46,882.82 | 46,080.46 | 46,080.46 | 46,080.46 | 8,700 |
| 2024-03-08 | 46,780.51 | 46,882.82 | 46,780.51 | 46,882.82 | 46,882.82 | 65,200 |
| 2024-03-07 | 47,000.00 | 47,000.00 | 46,780.51 | 46,780.51 | 46,780.51 | 191,900 |
| 2024-03-06 | 48,995.00 | 48,995.00 | 47,000.00 | 47,000.00 | 47,000.00 | 2,100 |
| 2024-03-05 | 49,500.00 | 49,500.00 | 48,995.00 | 48,995.00 | 48,995.00 | 41,500 |
| 2024-03-04 | 49,000.00 | 49,500.00 | 49,000.00 | 49,500.00 | 49,500.00 | 400 |
| 2024-03-01 | 48,746.00 | 49,000.00 | 48,746.00 | 49,000.00 | 49,000.00 | 200 |
| 2024-02-29 | 44,545.45 | 48,746.00 | 44,545.45 | 48,746.00 | 48,746.00 | 2,500 |
| 2024-02-28 | 50,000.00 | 50,000.00 | 44,545.45 | 44,545.45 | 44,545.45 | 1,100 |
| 2024-02-27 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 200 |
| 2024-02-26 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 1,600 |
| 2024-02-23 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.