NAMPAK ZIMBABWE LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 900 |
| 2024-02-20 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 1,400 |
| 2024-02-19 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 100 |
| 2024-02-16 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 2,300 |
| 2024-02-15 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 0 |
| 2024-02-14 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 1,787,500 |
| 2024-02-13 | 52,400.00 | 52,400.00 | 50,000.00 | 50,000.00 | 50,000.00 | 700 |
| 2024-02-12 | 51,132.73 | 52,400.00 | 51,132.73 | 52,400.00 | 52,400.00 | 300 |
| 2024-02-09 | 50,000.00 | 51,132.73 | 50,000.00 | 51,132.73 | 51,132.73 | 2,200 |
| 2024-02-08 | 50,147.06 | 50,147.06 | 50,000.00 | 50,000.00 | 50,000.00 | 2,600 |
| 2024-02-07 | 50,000.00 | 50,147.06 | 50,000.00 | 50,147.06 | 50,147.06 | 51,000 |
| 2024-02-06 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 52,400 |
| 2024-02-05 | 50,705.76 | 50,705.76 | 50,000.00 | 50,000.00 | 50,000.00 | 77,400 |
| 2024-02-02 | 44,988.59 | 50,705.76 | 44,988.59 | 50,705.76 | 50,705.76 | 17,700 |
| 2024-02-01 | 42,000.00 | 44,988.59 | 42,000.00 | 44,988.59 | 44,988.59 | 26,300 |
| 2024-01-31 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 0 |
| 2024-01-30 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 0 |
| 2024-01-29 | 37,895.28 | 42,000.00 | 37,895.28 | 42,000.00 | 42,000.00 | 100 |
| 2024-01-26 | 37,924.09 | 37,924.09 | 37,895.28 | 37,895.28 | 37,895.28 | 283,300 |
| 2024-01-25 | 43,585.00 | 43,585.00 | 37,924.09 | 37,924.09 | 37,924.09 | 468,300 |
| 2024-01-24 | 37,900.69 | 43,585.00 | 37,900.69 | 43,585.00 | 43,585.00 | 92,100 |
| 2024-01-23 | 37,900.00 | 37,900.69 | 37,900.00 | 37,900.69 | 37,900.69 | 202,700 |
| 2024-01-22 | 37,664.80 | 37,900.00 | 37,664.80 | 37,900.00 | 37,900.00 | 93,100 |
| 2024-01-19 | 37,900.00 | 37,900.00 | 37,664.80 | 37,664.80 | 37,664.80 | 231,800 |
| 2024-01-18 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 600 |
| 2024-01-17 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 7,700 |
| 2024-01-16 | 37,676.92 | 37,900.00 | 37,676.92 | 37,900.00 | 37,900.00 | 3,000 |
| 2024-01-15 | 35,000.00 | 37,676.92 | 35,000.00 | 37,676.92 | 37,676.92 | 2,600 |
| 2024-01-12 | 34,928.57 | 35,000.00 | 34,928.57 | 35,000.00 | 35,000.00 | 1,900 |
| 2024-01-11 | 35,000.00 | 35,000.00 | 34,928.57 | 34,928.57 | 34,928.57 | 4,200 |
| 2024-01-10 | 33,600.48 | 35,000.00 | 33,600.48 | 35,000.00 | 35,000.00 | 300 |
| 2024-01-09 | 29,230.00 | 33,600.48 | 29,230.00 | 33,600.48 | 33,600.48 | 104,800 |
| 2024-01-08 | 29,222.90 | 29,230.00 | 29,222.90 | 29,230.00 | 29,230.00 | 694,300 |
| 2024-01-05 | 29,000.00 | 29,222.90 | 29,000.00 | 29,222.90 | 29,222.90 | 140,600 |
| 2024-01-04 | 29,500.00 | 29,500.00 | 29,000.00 | 29,000.00 | 29,000.00 | 600 |
| 2024-01-03 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 0 |
| 2024-01-02 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 4,100 |
| 2023-12-29 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 300 |
| 2023-12-28 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 1,600 |
| 2023-12-27 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 500 |
| 2023-12-21 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 0 |
| 2023-12-20 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 200 |
| 2023-12-19 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 400 |
| 2023-12-18 | 29,000.00 | 29,500.00 | 29,000.00 | 29,500.00 | 29,500.00 | 8,000 |
| 2023-12-15 | 29,500.00 | 29,500.00 | 29,000.00 | 29,000.00 | 29,000.00 | 41,900 |
| 2023-12-14 | 29,800.00 | 29,800.00 | 29,500.00 | 29,500.00 | 29,500.00 | 500 |
| 2023-12-13 | 30,000.00 | 30,000.00 | 29,800.00 | 29,800.00 | 29,800.00 | 100 |
| 2023-12-12 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0 |
| 2023-12-11 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 500 |
| 2023-12-08 | 29,913.13 | 30,000.00 | 29,913.13 | 30,000.00 | 30,000.00 | 900 |
| 2023-12-07 | 29,913.13 | 29,913.13 | 29,913.13 | 29,913.13 | 29,913.13 | 0 |
| 2023-12-06 | 29,913.13 | 29,913.13 | 29,913.13 | 29,913.13 | 29,913.13 | 0 |
| 2023-12-05 | 29,935.30 | 29,935.30 | 29,913.13 | 29,913.13 | 29,913.13 | 88,900 |
| 2023-12-04 | 29,935.30 | 29,935.30 | 29,935.30 | 29,935.30 | 29,935.30 | 0 |
| 2023-12-01 | 29,935.30 | 29,935.30 | 29,935.30 | 29,935.30 | 29,935.30 | 0 |
| 2023-11-30 | 30,000.00 | 30,000.00 | 29,935.30 | 29,935.30 | 29,935.30 | 11,600 |
| 2023-11-29 | 29,950.00 | 30,000.00 | 29,950.00 | 30,000.00 | 30,000.00 | 1,500 |
| 2023-11-28 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 0 |
| 2023-11-27 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 0 |
| 2023-11-24 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 101,900 |
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.