NAMPAK ZIMBABWE LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 80.004 | 80.004 | 80.000 | 80.000 | 80.000 | 61,400 |
| 2025-02-05 | 80.004 | 80.004 | 80.004 | 80.004 | 80.004 | 0 |
| 2025-02-04 | 90.000 | 90.000 | 80.004 | 80.004 | 80.004 | 253,800 |
| 2025-02-03 | 89.950 | 90.000 | 89.950 | 90.000 | 90.000 | 300 |
| 2025-01-31 | 89.950 | 89.950 | 89.950 | 89.950 | 89.950 | 0 |
| 2025-01-30 | 89.950 | 89.950 | 89.950 | 89.950 | 89.950 | 4,100 |
| 2025-01-29 | 89.950 | 89.950 | 89.950 | 89.950 | 89.950 | 0 |
| 2025-01-28 | 89.950 | 89.950 | 89.950 | 89.950 | 89.950 | 2,800 |
| 2025-01-27 | 90.000 | 90.000 | 89.950 | 89.950 | 89.950 | 1,500 |
| 2025-01-24 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2025-01-23 | 95.000 | 95.000 | 90.000 | 90.000 | 90.000 | 100 |
| 2025-01-22 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2025-01-21 | 100.00 | 100.00 | 95.000 | 95.000 | 95.000 | 52,500 |
| 2025-01-20 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-01-17 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2,300 |
| 2025-01-16 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-01-15 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-01-14 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-01-13 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-01-10 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-01-09 | 114.00 | 114.00 | 100.00 | 100.00 | 100.00 | 40,900 |
| 2025-01-08 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 100 |
| 2025-01-07 | 113.91 | 114.00 | 113.91 | 114.00 | 114.00 | 200 |
| 2025-01-06 | 120.04 | 120.04 | 113.91 | 113.91 | 113.91 | 800 |
| 2025-01-03 | 130.00 | 130.00 | 120.04 | 120.04 | 120.04 | 141,200 |
| 2025-01-02 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-12-31 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-12-30 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-12-27 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-12-24 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-12-20 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-12-19 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-12-18 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-12-17 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-12-16 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-12-13 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-12-12 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 100 |
| 2024-12-11 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-12-10 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 300 |
| 2024-12-09 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-12-06 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 400 |
| 2024-12-05 | 145.00 | 145.00 | 135.00 | 135.00 | 135.00 | 200 |
| 2024-12-04 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2024-12-03 | 130.00 | 145.00 | 130.00 | 145.00 | 145.00 | 949,400 |
| 2024-12-02 | 120.00 | 130.00 | 120.00 | 130.00 | 130.00 | 500 |
| 2024-11-29 | 107.00 | 120.00 | 107.00 | 120.00 | 120.00 | 1,000 |
| 2024-11-28 | 95.000 | 107.00 | 95.000 | 107.00 | 107.00 | 110,200 |
| 2024-11-27 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 363,500 |
| 2024-11-26 | 95.200 | 95.200 | 95.000 | 95.000 | 95.000 | 544,800 |
| 2024-11-25 | 112.00 | 112.00 | 95.200 | 95.200 | 95.200 | 200 |
| 2024-11-22 | 131.75 | 131.75 | 112.00 | 112.00 | 112.00 | 500 |
| 2024-11-21 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | 0 |
| 2024-11-20 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | 0 |
| 2024-11-19 | 131.80 | 131.80 | 131.75 | 131.75 | 131.75 | 4,455,600 |
| 2024-11-18 | 131.82 | 131.82 | 131.80 | 131.80 | 131.80 | 130,900 |
| 2024-11-15 | 145.00 | 145.00 | 131.82 | 131.82 | 131.82 | 1,100 |
| 2024-11-14 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 349,800 |
| 2024-11-13 | 165.00 | 165.00 | 142.00 | 142.00 | 142.00 | 600 |
| 2024-11-12 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-11-11 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 200 |
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.