NAMPAK ZIMBABWE LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 28,475.00 | 29,950.00 | 28,475.00 | 29,950.00 | 29,950.00 | 4,000 |
| 2023-11-22 | 33,495.00 | 33,495.00 | 28,475.00 | 28,475.00 | 28,475.00 | 300 |
| 2023-11-21 | 33,495.00 | 33,495.00 | 33,495.00 | 33,495.00 | 33,495.00 | 0 |
| 2023-11-20 | 33,495.00 | 33,495.00 | 33,495.00 | 33,495.00 | 33,495.00 | 0 |
| 2023-11-17 | 33,495.75 | 33,495.75 | 33,495.00 | 33,495.00 | 33,495.00 | 36,500 |
| 2023-11-16 | 33,500.00 | 33,500.00 | 33,495.75 | 33,495.75 | 33,495.75 | 2,000 |
| 2023-11-15 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 0 |
| 2023-11-14 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 0 |
| 2023-11-13 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 0 |
| 2023-11-10 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 0 |
| 2023-11-09 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 0 |
| 2023-11-08 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 0 |
| 2023-11-07 | 33,522.84 | 33,522.84 | 33,500.00 | 33,500.00 | 33,500.00 | 1,400 |
| 2023-11-06 | 33,522.84 | 33,522.84 | 33,522.84 | 33,522.84 | 33,522.84 | 0 |
| 2023-11-03 | 33,522.84 | 33,522.84 | 33,522.84 | 33,522.84 | 33,522.84 | 0 |
| 2023-11-02 | 33,522.84 | 33,522.84 | 33,522.84 | 33,522.84 | 33,522.84 | 0 |
| 2023-11-01 | 33,500.00 | 33,522.84 | 33,500.00 | 33,522.84 | 33,522.84 | 17,600 |
| 2023-10-31 | 33,657.14 | 33,657.14 | 33,500.00 | 33,500.00 | 33,500.00 | 800 |
| 2023-10-30 | 33,657.14 | 33,657.14 | 33,657.14 | 33,657.14 | 33,657.14 | 0 |
| 2023-10-27 | 34,566.67 | 34,566.67 | 33,657.14 | 33,657.14 | 33,657.14 | 700 |
| 2023-10-26 | 34,400.00 | 34,566.67 | 34,400.00 | 34,566.67 | 34,566.67 | 600 |
| 2023-10-25 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 0 |
| 2023-10-24 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 2,200 |
| 2023-10-23 | 34,600.00 | 34,600.00 | 34,400.00 | 34,400.00 | 34,400.00 | 47,200 |
| 2023-10-20 | 33,509.99 | 34,600.00 | 33,509.99 | 34,600.00 | 34,600.00 | 700 |
| 2023-10-19 | 33,509.99 | 33,509.99 | 33,509.99 | 33,509.99 | 33,509.99 | 0 |
| 2023-10-18 | 33,500.00 | 33,509.99 | 33,500.00 | 33,509.99 | 33,509.99 | 106,100 |
| 2023-10-17 | 36,007.44 | 36,007.44 | 33,500.00 | 33,500.00 | 33,500.00 | 1,400 |
| 2023-10-16 | 36,007.44 | 36,007.44 | 36,007.44 | 36,007.44 | 36,007.44 | 0 |
| 2023-10-13 | 36,004.27 | 36,007.44 | 36,004.27 | 36,007.44 | 36,007.44 | 204,900 |
| 2023-10-12 | 36,000.00 | 36,004.27 | 36,000.00 | 36,004.27 | 36,004.27 | 49,400 |
| 2023-10-11 | 32,600.00 | 36,000.00 | 32,600.00 | 36,000.00 | 36,000.00 | 5,300 |
| 2023-10-10 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 0 |
| 2023-10-09 | 28,600.00 | 32,600.00 | 28,600.00 | 32,600.00 | 32,600.00 | 1,600 |
| 2023-10-06 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 0 |
| 2023-10-05 | 25,155.00 | 28,600.00 | 25,155.00 | 28,600.00 | 28,600.00 | 2,200 |
| 2023-10-04 | 25,155.00 | 25,155.00 | 25,155.00 | 25,155.00 | 25,155.00 | 0 |
| 2023-10-03 | 22,000.00 | 25,155.00 | 22,000.00 | 25,155.00 | 25,155.00 | 1,700 |
| 2023-10-02 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0 |
| 2023-09-29 | 20,000.00 | 22,000.00 | 20,000.00 | 22,000.00 | 22,000.00 | 5,400 |
| 2023-09-28 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0 |
| 2023-09-27 | 22,400.00 | 22,400.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000 |
| 2023-09-26 | 20,000.00 | 22,400.00 | 20,000.00 | 22,400.00 | 22,400.00 | 17,100 |
| 2023-09-25 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0 |
| 2023-09-22 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 11,000,000 |
| 2023-09-21 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 7,400 |
| 2023-09-20 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0 |
| 2023-09-19 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0 |
| 2023-09-18 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 1,500 |
| 2023-09-15 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0 |
| 2023-09-14 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0 |
| 2023-09-13 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0 |
| 2023-09-12 | 18,200.00 | 20,000.00 | 18,200.00 | 20,000.00 | 20,000.00 | 3,000 |
| 2023-09-11 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 0 |
| 2023-09-08 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 0 |
| 2023-09-07 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 0 |
| 2023-09-06 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 65,500 |
| 2023-09-05 | 16,500.00 | 18,200.00 | 16,500.00 | 18,200.00 | 18,200.00 | 100 |
| 2023-09-04 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 0 |
| 2023-09-01 | 14,955.00 | 16,500.00 | 14,955.00 | 16,500.00 | 16,500.00 | 800 |
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.