NAMPAK ZIMBABWE LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-11-07 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-11-06 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2024-11-05 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 100 |
| 2024-11-04 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 200 |
| 2024-11-01 | 150.00 | 160.00 | 150.00 | 160.00 | 160.00 | 900 |
| 2024-10-31 | 131.00 | 150.00 | 131.00 | 150.00 | 150.00 | 400 |
| 2024-10-30 | 123.00 | 131.00 | 123.00 | 131.00 | 131.00 | 100 |
| 2024-10-29 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2024-10-28 | 130.00 | 130.00 | 123.00 | 123.00 | 123.00 | 30,000 |
| 2024-10-25 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | 300 |
| 2024-10-24 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 600 |
| 2024-10-23 | 106.25 | 122.00 | 106.25 | 122.00 | 122.00 | 4,300 |
| 2024-10-22 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | 0 |
| 2024-10-21 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | 0 |
| 2024-10-18 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | 0 |
| 2024-10-17 | 125.00 | 125.00 | 106.25 | 106.25 | 106.25 | 7,500 |
| 2024-10-16 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2024-10-15 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2024-10-14 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2024-10-11 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 100 |
| 2024-10-10 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 400 |
| 2024-10-09 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2024-10-08 | 127.93 | 128.00 | 127.93 | 128.00 | 128.00 | 400 |
| 2024-10-07 | 127.93 | 127.93 | 127.93 | 127.93 | 127.93 | 0 |
| 2024-10-04 | 127.93 | 127.93 | 127.93 | 127.93 | 127.93 | 0 |
| 2024-10-03 | 127.90 | 127.93 | 127.90 | 127.93 | 127.93 | 25,700 |
| 2024-10-02 | 111.22 | 127.90 | 111.22 | 127.90 | 127.90 | 401,200 |
| 2024-10-01 | 97.000 | 111.22 | 97.000 | 111.22 | 111.22 | 3,100 |
| 2024-09-30 | 84.358 | 97.000 | 84.358 | 97.000 | 97.000 | 26,900 |
| 2024-09-27 | 76.501 | 84.358 | 76.501 | 84.358 | 84.358 | 37,400 |
| 2024-09-26 | 90.000 | 90.000 | 76.501 | 76.501 | 76.501 | 398,200 |
| 2024-09-25 | 90.333 | 90.333 | 90.000 | 90.000 | 90.000 | 400 |
| 2024-09-24 | 104.00 | 104.00 | 90.333 | 90.333 | 90.333 | 600 |
| 2024-09-23 | 104.13 | 104.13 | 104.00 | 104.00 | 104.00 | 400 |
| 2024-09-20 | 102.00 | 104.13 | 102.00 | 104.13 | 104.13 | 4,600 |
| 2024-09-19 | 120.00 | 120.00 | 102.00 | 102.00 | 102.00 | 700 |
| 2024-09-18 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 300 |
| 2024-09-17 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-09-16 | 121.99 | 121.99 | 120.00 | 120.00 | 120.00 | 42,300 |
| 2024-09-13 | 122.00 | 122.00 | 121.99 | 121.99 | 121.99 | 26,300 |
| 2024-09-12 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-09-11 | 120.50 | 122.00 | 120.50 | 122.00 | 122.00 | 115,200 |
| 2024-09-10 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0 |
| 2024-09-09 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0 |
| 2024-09-06 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0 |
| 2024-09-05 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0 |
| 2024-09-04 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0 |
| 2024-09-03 | 106.00 | 120.50 | 106.00 | 120.50 | 120.50 | 518,200 |
| 2024-09-02 | 100.00 | 106.00 | 100.00 | 106.00 | 106.00 | 43,000 |
| 2024-08-30 | 94.050 | 100.00 | 94.050 | 100.00 | 100.00 | 1,000 |
| 2024-08-29 | 86.550 | 94.050 | 86.550 | 94.050 | 94.050 | 269,700 |
| 2024-08-28 | 77.000 | 86.550 | 77.000 | 86.550 | 86.550 | 1,000 |
| 2024-08-27 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 2,100 |
| 2024-08-26 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 0 |
| 2024-08-23 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 171,800 |
| 2024-08-22 | 85.000 | 85.000 | 77.000 | 77.000 | 77.000 | 342,400 |
| 2024-08-21 | 99.359 | 99.359 | 85.000 | 85.000 | 85.000 | 800 |
| 2024-08-20 | 99.359 | 99.359 | 99.359 | 99.359 | 99.359 | 0 |
| 2024-08-19 | 99.359 | 99.359 | 99.359 | 99.359 | 99.359 | 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.