Nampak Limited (JSE:NPK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 54,600
-200 (-0.36%)
At close: Dec 19, 2025
Nampak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 54,699.00 | 54,700.00 | 53,578.00 | 54,600.00 | 54,600.00 | -0.36% | 13,167 |
| Dec 18, 2025 | 54,007.00 | 54,800.00 | 53,576.00 | 54,800.00 | 54,800.00 | 1.63% | 4,707 |
| Dec 17, 2025 | 53,007.00 | 53,925.00 | 53,002.00 | 53,920.00 | 53,920.00 | -0.01% | 7,623 |
| Dec 15, 2025 | 53,235.00 | 53,999.00 | 53,235.00 | 53,925.00 | 53,925.00 | 0.48% | 1,752 |
| Dec 12, 2025 | 53,234.00 | 53,850.00 | 53,135.00 | 53,670.00 | 53,670.00 | 1.26% | 15,535 |
| Dec 11, 2025 | 51,749.00 | 53,000.00 | 51,013.00 | 53,000.00 | 53,000.00 | 3.92% | 4,781 |
| Dec 10, 2025 | 53,107.00 | 53,107.00 | 50,177.00 | 51,000.00 | 51,000.00 | -1.92% | 19,049 |
| Dec 9, 2025 | 52,746.00 | 53,194.00 | 50,700.00 | 52,000.00 | 52,000.00 | -0.10% | 30,641 |
| Dec 8, 2025 | 54,989.00 | 54,989.00 | 52,050.00 | 52,050.00 | 52,050.00 | -3.61% | 20,210 |
| Dec 5, 2025 | 53,051.00 | 54,000.00 | 52,999.00 | 54,000.00 | 54,000.00 | 1.77% | 13,859 |
| Dec 4, 2025 | 53,200.00 | 54,100.00 | 53,005.00 | 53,060.00 | 53,060.00 | -1.74% | 21,197 |
| Dec 3, 2025 | 53,735.00 | 54,700.00 | 53,735.00 | 54,000.00 | 54,000.00 | -1.28% | 11,144 |
| Dec 2, 2025 | 53,200.00 | 54,987.00 | 53,200.00 | 54,700.00 | 54,700.00 | -0.54% | 417 |
| Dec 1, 2025 | 54,299.00 | 54,999.00 | 53,300.00 | 54,998.00 | 54,998.00 | 2.80% | 2,856 |
| Nov 28, 2025 | 55,449.00 | 55,449.00 | 53,500.00 | 53,500.00 | 53,500.00 | -3.59% | 6,610 |
| Nov 27, 2025 | 54,000.00 | 57,000.00 | 54,000.00 | 55,495.00 | 55,495.00 | 5.50% | 32,313 |
| Nov 26, 2025 | 52,399.00 | 52,600.00 | 51,800.00 | 52,600.00 | 52,600.00 | 1.52% | 7,929 |
| Nov 25, 2025 | 50,504.00 | 52,052.00 | 50,500.00 | 51,812.00 | 51,812.00 | -1.05% | 8,464 |
| Nov 24, 2025 | 50,001.00 | 52,597.00 | 50,001.00 | 52,360.00 | 52,360.00 | 0.58% | 60,051 |
| Nov 21, 2025 | 52,000.00 | 52,709.00 | 51,900.00 | 52,058.00 | 52,058.00 | -0.84% | 1,586 |
| Nov 20, 2025 | 52,000.00 | 52,500.00 | 51,250.00 | 52,500.00 | 52,500.00 | 1.94% | 4,073 |
| Nov 19, 2025 | 50,251.00 | 52,000.00 | 50,251.00 | 51,500.00 | 51,500.00 | - | 2,342 |
| Nov 18, 2025 | 50,002.00 | 51,500.00 | 50,002.00 | 51,500.00 | 51,500.00 | 2.69% | 3,770 |
| Nov 17, 2025 | 49,800.00 | 51,000.00 | 49,800.00 | 50,151.00 | 50,151.00 | 0.21% | 13,883 |
| Nov 14, 2025 | 49,001.00 | 50,610.00 | 49,001.00 | 50,046.00 | 50,046.00 | 0.09% | 947 |
| Nov 13, 2025 | 49,351.00 | 51,000.00 | 49,351.00 | 50,001.00 | 50,001.00 | 0.61% | 4,881 |
| Nov 12, 2025 | 49,799.00 | 49,800.00 | 49,250.00 | 49,700.00 | 49,700.00 | 1.01% | 6,637 |
| Nov 11, 2025 | 50,500.00 | 50,600.00 | 49,100.00 | 49,201.00 | 49,201.00 | -2.78% | 7,286 |
| Nov 10, 2025 | 49,800.00 | 50,610.00 | 48,601.00 | 50,610.00 | 50,610.00 | 1.63% | 13,180 |
| Nov 7, 2025 | 49,000.00 | 49,800.00 | 49,000.00 | 49,800.00 | 49,800.00 | -0.60% | 1,388 |
| Nov 6, 2025 | 49,599.00 | 50,100.00 | 48,001.00 | 50,100.00 | 50,100.00 | 4.37% | 2,573 |
| Nov 5, 2025 | 47,751.00 | 49,000.00 | 47,501.00 | 48,001.00 | 48,001.00 | 1.25% | 3,940 |
| Nov 4, 2025 | 47,406.00 | 49,340.00 | 47,406.00 | 47,407.00 | 47,407.00 | -4.23% | 3,370 |
| Nov 3, 2025 | 48,101.00 | 49,500.00 | 47,001.00 | 49,500.00 | 49,500.00 | 2.91% | 5,259 |
| Oct 31, 2025 | 47,999.00 | 48,999.00 | 46,502.00 | 48,101.00 | 48,101.00 | 0.51% | 1,532 |
| Oct 30, 2025 | 45,700.00 | 47,900.00 | 45,700.00 | 47,856.00 | 47,856.00 | 5.15% | 3,296 |
| Oct 29, 2025 | 46,399.00 | 46,399.00 | 45,314.00 | 45,510.00 | 45,510.00 | -0.20% | 3,998 |
| Oct 28, 2025 | 45,225.00 | 45,800.00 | 45,200.00 | 45,601.00 | 45,601.00 | 0.78% | 5,237 |
| Oct 27, 2025 | 45,201.00 | 46,053.00 | 45,200.00 | 45,250.00 | 45,250.00 | -1.24% | 2,777 |
| Oct 24, 2025 | 45,201.00 | 46,272.00 | 45,201.00 | 45,817.00 | 45,817.00 | 0.02% | 3,277 |
| Oct 23, 2025 | 45,200.00 | 46,000.00 | 45,200.00 | 45,809.00 | 45,809.00 | 1.24% | 2,332 |
| Oct 22, 2025 | 45,200.00 | 45,300.00 | 45,100.00 | 45,250.00 | 45,250.00 | 0.22% | 1,304 |
| Oct 21, 2025 | 45,101.00 | 45,300.00 | 45,100.00 | 45,150.00 | 45,150.00 | -0.13% | 3,037 |
| Oct 20, 2025 | 45,311.00 | 46,036.00 | 45,211.00 | 45,211.00 | 45,211.00 | -0.17% | 1,195 |
| Oct 17, 2025 | 45,250.00 | 45,340.00 | 45,200.00 | 45,290.00 | 45,290.00 | -0.60% | 1,442 |
| Oct 16, 2025 | 45,001.00 | 46,251.00 | 45,000.00 | 45,562.00 | 45,562.00 | 0.80% | 9,246 |
| Oct 15, 2025 | 45,351.00 | 45,351.00 | 45,000.00 | 45,200.00 | 45,200.00 | -0.22% | 6,378 |
| Oct 14, 2025 | 45,401.00 | 46,500.00 | 45,250.00 | 45,301.00 | 45,301.00 | -0.44% | 6,771 |
| Oct 13, 2025 | 45,253.00 | 45,500.00 | 45,253.00 | 45,500.00 | 45,500.00 | - | 3,961 |
| Oct 10, 2025 | 45,277.00 | 46,199.00 | 45,251.00 | 45,500.00 | 45,500.00 | 0.55% | 972 |