NAMPAK ZIMBABWE LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2026-01-26 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2026-01-23 | 75.130 | 76.000 | 75.130 | 76.000 | 76.000 | 2,700 |
| 2026-01-22 | 75.130 | 75.130 | 75.130 | 75.130 | 75.130 | 0 |
| 2026-01-21 | 75.130 | 75.130 | 75.130 | 75.130 | 75.130 | 0 |
| 2026-01-20 | 73.000 | 75.130 | 73.000 | 75.130 | 75.130 | 45,500 |
| 2026-01-19 | 73.200 | 73.200 | 73.000 | 73.000 | 73.000 | 300 |
| 2026-01-16 | 73.158 | 73.200 | 73.158 | 73.200 | 73.200 | 300 |
| 2026-01-15 | 70.000 | 73.158 | 70.000 | 73.158 | 73.158 | 5,700 |
| 2026-01-14 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2026-01-13 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 1,600 |
| 2026-01-12 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2026-01-09 | 70.560 | 70.560 | 70.000 | 70.000 | 70.000 | 100,000 |
| 2026-01-08 | 80.000 | 80.000 | 70.560 | 70.560 | 70.560 | 114,300 |
| 2026-01-07 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2026-01-06 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2026-01-05 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2026-01-02 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2025-12-31 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2025-12-30 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2025-12-29 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2025-12-24 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2025-12-23 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2025-12-19 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2025-12-18 | 74.333 | 80.000 | 74.333 | 80.000 | 80.000 | 5,000 |
| 2025-12-17 | 74.333 | 74.333 | 74.333 | 74.333 | 74.333 | 0 |
| 2025-12-16 | 74.333 | 74.333 | 74.333 | 74.333 | 74.333 | 0 |
| 2025-12-15 | 76.500 | 76.500 | 74.333 | 74.333 | 74.333 | 300 |
| 2025-12-12 | 80.000 | 80.000 | 76.500 | 76.500 | 76.500 | 1,000 |
| 2025-12-11 | 90.000 | 90.000 | 80.000 | 80.000 | 80.000 | 200,000 |
| 2025-12-10 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 100 |
| 2025-12-09 | 87.078 | 90.000 | 87.078 | 90.000 | 90.000 | 300 |
| 2025-12-08 | 83.796 | 87.078 | 83.796 | 87.078 | 87.078 | 13,400 |
| 2025-12-05 | 83.796 | 83.796 | 83.796 | 83.796 | 83.796 | 0 |
| 2025-12-04 | 90.000 | 90.000 | 83.796 | 83.796 | 83.796 | 1,100 |
| 2025-12-03 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2025-12-02 | 85.250 | 90.000 | 85.250 | 90.000 | 90.000 | 300 |
| 2025-12-01 | 85.250 | 85.250 | 85.250 | 85.250 | 85.250 | 0 |
| 2025-11-28 | 100.00 | 100.00 | 85.250 | 85.250 | 85.250 | 1,000 |
| 2025-11-27 | 92.000 | 100.00 | 92.000 | 100.00 | 100.00 | 500 |
| 2025-11-26 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2025-11-25 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2025-11-24 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 680,000 |
| 2025-11-21 | 80.000 | 92.000 | 80.000 | 92.000 | 92.000 | 3,500 |
| 2025-11-20 | 72.250 | 80.000 | 72.250 | 80.000 | 80.000 | 500 |
| 2025-11-19 | 72.250 | 72.250 | 72.250 | 72.250 | 72.250 | 100 |
| 2025-11-18 | 72.000 | 72.250 | 72.000 | 72.250 | 72.250 | 100 |
| 2025-11-17 | 65.000 | 72.000 | 65.000 | 72.000 | 72.000 | 1,000 |
| 2025-11-14 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2025-11-13 | 58.000 | 65.000 | 58.000 | 65.000 | 65.000 | 200 |
| 2025-11-12 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 0 |
| 2025-11-11 | 51.000 | 58.000 | 51.000 | 58.000 | 58.000 | 300 |
| 2025-11-10 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2025-11-07 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2025-11-06 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2025-11-05 | 51.538 | 51.538 | 51.000 | 51.000 | 51.000 | 10,000 |
| 2025-11-04 | 50.350 | 51.538 | 50.350 | 51.538 | 51.538 | 827,100 |
| 2025-11-03 | 50.350 | 50.350 | 50.350 | 50.350 | 50.350 | 0 |
| 2025-10-31 | 50.350 | 50.350 | 50.350 | 50.350 | 50.350 | 0 |
| 2025-10-30 | 50.350 | 50.350 | 50.350 | 50.350 | 50.350 | 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.