NAMPAK ZIMBABWE LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 13,004.90 | 14,955.00 | 13,004.90 | 14,955.00 | 14,955.00 | 15,000 |
| 2023-08-30 | 14,700.00 | 14,700.00 | 13,004.90 | 13,004.90 | 13,004.90 | 1,561,000 |
| 2023-08-29 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 0 |
| 2023-08-28 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 0 |
| 2023-08-25 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 100 |
| 2023-08-24 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 0 |
| 2023-08-22 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 800 |
| 2023-08-21 | 14,000.00 | 14,700.00 | 14,000.00 | 14,700.00 | 14,700.00 | 100 |
| 2023-08-18 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0 |
| 2023-08-17 | 12,200.00 | 14,000.00 | 12,200.00 | 14,000.00 | 14,000.00 | 2,000 |
| 2023-08-16 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 100 |
| 2023-08-11 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 430,500 |
| 2023-08-10 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 0 |
| 2023-08-09 | 12,500.00 | 12,500.00 | 12,200.00 | 12,200.00 | 12,200.00 | 27,100 |
| 2023-08-08 | 11,050.00 | 12,500.00 | 11,050.00 | 12,500.00 | 12,500.00 | 200 |
| 2023-08-07 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 0 |
| 2023-08-04 | 13,000.00 | 13,000.00 | 11,050.00 | 11,050.00 | 11,050.00 | 1,239,400 |
| 2023-08-03 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2023-08-02 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 400 |
| 2023-08-01 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 102,000 |
| 2023-07-31 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2023-07-28 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2023-07-27 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 7,100 |
| 2023-07-26 | 12,250.00 | 13,000.00 | 12,250.00 | 13,000.00 | 13,000.00 | 2,900 |
| 2023-07-25 | 11,500.00 | 12,250.00 | 11,500.00 | 12,250.00 | 12,250.00 | 200 |
| 2023-07-24 | 11,800.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | 600 |
| 2023-07-21 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | 200 |
| 2023-07-20 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2023-07-19 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 3,100 |
| 2023-07-18 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 6,100 |
| 2023-07-17 | 11,664.29 | 12,000.00 | 11,664.29 | 12,000.00 | 12,000.00 | 5,300 |
| 2023-07-14 | 11,878.03 | 11,878.03 | 11,664.29 | 11,664.29 | 11,664.29 | 1,400 |
| 2023-07-13 | 11,800.83 | 11,878.03 | 11,800.83 | 11,878.03 | 11,878.03 | 765,600 |
| 2023-07-12 | 13,685.00 | 13,685.00 | 11,800.83 | 11,800.83 | 11,800.83 | 2,485,800 |
| 2023-07-11 | 11,900.00 | 13,685.00 | 11,900.00 | 13,685.00 | 13,685.00 | 500 |
| 2023-07-10 | 10,350.00 | 11,900.00 | 10,350.00 | 11,900.00 | 11,900.00 | 9,100 |
| 2023-07-07 | 9,000.00 | 10,350.00 | 9,000.00 | 10,350.00 | 10,350.00 | 2,400 |
| 2023-07-06 | 7,830.00 | 9,000.00 | 7,830.00 | 9,000.00 | 9,000.00 | 100 |
| 2023-07-05 | 6,810.00 | 7,830.00 | 6,810.00 | 7,830.00 | 7,830.00 | 100 |
| 2023-07-04 | 6,005.21 | 6,810.00 | 6,005.21 | 6,810.00 | 6,810.00 | 2,000 |
| 2023-07-03 | 6,000.90 | 6,005.21 | 6,000.90 | 6,005.21 | 6,005.21 | 5,073,400 |
| 2023-06-30 | 7,000.00 | 7,000.00 | 6,000.90 | 6,000.90 | 6,000.90 | 5,073,900 |
| 2023-06-29 | 6,300.00 | 7,000.00 | 6,300.00 | 7,000.00 | 7,000.00 | 1,600 |
| 2023-06-28 | 5,500.00 | 6,300.00 | 5,500.00 | 6,300.00 | 6,300.00 | 5,600 |
| 2023-06-27 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2023-06-26 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2023-06-23 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2023-06-22 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
← NewerPage 14 of 14 · 828 trading days
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.