NAMPAK ZIMBABWE LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 110.00 | 110.00 | 100.00 | 100.00 | 100.00 | 100 |
| 2025-05-08 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-05-07 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-05-06 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-05-05 | 114.95 | 114.95 | 110.00 | 110.00 | 110.00 | 500 |
| 2025-05-02 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 0 |
| 2025-04-25 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 0 |
| 2025-04-24 | 115.00 | 115.00 | 114.95 | 114.95 | 114.95 | 88,200 |
| 2025-04-23 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-04-22 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 5,000 |
| 2025-04-17 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-04-16 | 114.95 | 115.00 | 114.95 | 115.00 | 115.00 | 100 |
| 2025-04-15 | 115.00 | 115.00 | 114.95 | 114.95 | 114.95 | 31,200 |
| 2025-04-14 | 114.99 | 115.00 | 114.99 | 115.00 | 115.00 | 250 |
| 2025-04-11 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | 0 |
| 2025-04-10 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | 0 |
| 2025-04-09 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | 0 |
| 2025-04-08 | 114.63 | 114.99 | 114.63 | 114.99 | 114.99 | 5,000 |
| 2025-04-07 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | 0 |
| 2025-04-04 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | 0 |
| 2025-04-03 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | 0 |
| 2025-04-02 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | 0 |
| 2025-04-01 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | 0 |
| 2025-03-31 | 114.00 | 114.63 | 114.00 | 114.63 | 114.63 | 300 |
| 2025-03-28 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 73,700 |
| 2025-03-27 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-03-26 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 400 |
| 2025-03-25 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 200 |
| 2025-03-24 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-03-21 | 100.00 | 115.00 | 100.00 | 115.00 | 115.00 | 829,300 |
| 2025-03-20 | 86.998 | 100.00 | 86.998 | 100.00 | 100.00 | 253,700 |
| 2025-03-19 | 75.950 | 86.998 | 75.950 | 86.998 | 86.998 | 525,300 |
| 2025-03-18 | 75.950 | 75.950 | 75.950 | 75.950 | 75.950 | 0 |
| 2025-03-17 | 74.000 | 75.950 | 74.000 | 75.950 | 75.950 | 3,000 |
| 2025-03-14 | 66.050 | 74.000 | 66.050 | 74.000 | 74.000 | 72,600 |
| 2025-03-13 | 66.050 | 66.050 | 66.050 | 66.050 | 66.050 | 0 |
| 2025-03-12 | 65.000 | 66.050 | 65.000 | 66.050 | 66.050 | 307,100 |
| 2025-03-11 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2025-03-10 | 60.000 | 65.000 | 60.000 | 65.000 | 65.000 | 500,000 |
| 2025-03-07 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-03-06 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-03-05 | 55.250 | 60.000 | 55.250 | 60.000 | 60.000 | 1,600 |
| 2025-03-04 | 55.250 | 55.250 | 55.250 | 55.250 | 55.250 | 0 |
| 2025-03-03 | 55.250 | 55.250 | 55.250 | 55.250 | 55.250 | 0 |
| 2025-02-28 | 55.000 | 55.250 | 55.000 | 55.250 | 55.250 | 1,000 |
| 2025-02-27 | 51.100 | 55.000 | 51.100 | 55.000 | 55.000 | 62,500 |
| 2025-02-26 | 51.100 | 51.100 | 51.100 | 51.100 | 51.100 | 0 |
| 2025-02-25 | 51.100 | 51.100 | 51.100 | 51.100 | 51.100 | 0 |
| 2025-02-24 | 51.100 | 51.100 | 51.100 | 51.100 | 51.100 | 0 |
| 2025-02-20 | 51.100 | 51.100 | 51.100 | 51.100 | 51.100 | 0 |
| 2025-02-19 | 51.923 | 51.923 | 51.100 | 51.100 | 51.100 | 2,000 |
| 2025-02-18 | 60.001 | 60.001 | 51.923 | 51.923 | 51.923 | 50,100 |
| 2025-02-17 | 60.001 | 60.001 | 60.001 | 60.001 | 60.001 | 0 |
| 2025-02-14 | 70.000 | 70.000 | 60.001 | 60.001 | 60.001 | 1,000,100 |
| 2025-02-13 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-02-12 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-02-11 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 29,000 |
| 2025-02-10 | 80.000 | 80.000 | 70.000 | 70.000 | 70.000 | 300 |
| 2025-02-07 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 184,400 |
| 2025-02-06 | 80.004 | 80.004 | 80.000 | 80.000 | 80.000 | 61,400 |
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.