Nampak Limited (JSE:NPK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 49,480
+480 (0.98%)
At close: Feb 27, 2026
Nampak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 48,000.00 | 49,500.00 | 48,000.00 | 49,480.00 | 49,480.00 | 0.98% | 5,962 |
| Feb 26, 2026 | 49,500.00 | 49,840.00 | 47,701.00 | 49,000.00 | 49,000.00 | -1.84% | 5,715 |
| Feb 25, 2026 | 49,500.00 | 49,918.00 | 49,500.00 | 49,917.00 | 49,917.00 | 0.84% | 1,045 |
| Feb 24, 2026 | 50,500.00 | 50,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | -2.17% | 2,304 |
| Feb 23, 2026 | 50,893.00 | 50,893.00 | 49,608.00 | 50,597.00 | 50,597.00 | 1.50% | 1,005 |
| Feb 20, 2026 | 49,401.00 | 50,000.00 | 49,400.00 | 49,850.00 | 49,850.00 | 0.10% | 14,758 |
| Feb 19, 2026 | 50,000.00 | 50,000.00 | 49,401.00 | 49,800.00 | 49,800.00 | 0.20% | 561 |
| Feb 18, 2026 | 49,302.00 | 50,000.00 | 49,302.00 | 49,700.00 | 49,700.00 | -1.48% | 2,523 |
| Feb 17, 2026 | 49,300.00 | 50,985.00 | 49,300.00 | 50,448.00 | 50,448.00 | 1.92% | 2,470 |
| Feb 16, 2026 | 49,701.00 | 50,758.00 | 49,301.00 | 49,500.00 | 49,500.00 | -0.40% | 18,504 |
| Feb 13, 2026 | 49,997.00 | 51,000.00 | 48,201.00 | 49,700.00 | 49,700.00 | 1.64% | 5,338 |
| Feb 12, 2026 | 50,500.00 | 50,500.00 | 48,700.00 | 48,900.00 | 48,900.00 | -3.17% | 23,079 |
| Feb 11, 2026 | 50,350.00 | 50,500.00 | 50,350.00 | 50,500.00 | 50,500.00 | -0.98% | 3,281 |
| Feb 10, 2026 | 51,500.00 | 51,500.00 | 50,349.00 | 51,000.00 | 51,000.00 | -0.06% | 20,218 |
| Feb 9, 2026 | 51,001.00 | 51,700.00 | 50,700.00 | 51,031.00 | 51,031.00 | 0.06% | 5,198 |
| Feb 6, 2026 | 51,824.00 | 51,824.00 | 50,900.00 | 51,000.00 | 51,000.00 | -1.92% | 7,960 |
| Feb 5, 2026 | 52,133.00 | 52,899.00 | 51,200.00 | 51,999.00 | 51,999.00 | -0.26% | 23,922 |
| Feb 4, 2026 | 52,996.00 | 53,000.00 | 52,132.00 | 52,132.00 | 52,132.00 | -0.05% | 2,190 |
| Feb 3, 2026 | 52,006.00 | 52,997.00 | 52,006.00 | 52,157.00 | 52,157.00 | -2.14% | 1,066 |
| Feb 2, 2026 | 52,000.00 | 53,400.00 | 51,750.00 | 53,299.00 | 53,299.00 | 2.50% | 4,928 |
| Jan 30, 2026 | 52,602.00 | 52,602.00 | 52,000.00 | 52,000.00 | 52,000.00 | -1.70% | 7,085 |
| Jan 29, 2026 | 53,000.00 | 53,399.00 | 52,600.00 | 52,900.00 | 52,900.00 | -0.30% | 488 |
| Jan 28, 2026 | 52,750.00 | 53,400.00 | 52,600.00 | 53,061.00 | 53,061.00 | 0.88% | 5,516 |
| Jan 27, 2026 | 53,025.00 | 53,025.00 | 52,201.00 | 52,600.00 | 52,600.00 | -0.24% | 11,315 |
| Jan 26, 2026 | 52,963.00 | 53,037.00 | 52,700.00 | 52,725.00 | 52,725.00 | 1.01% | 14,359 |
| Jan 23, 2026 | 53,400.00 | 53,600.00 | 52,200.00 | 52,200.00 | 52,200.00 | -1.95% | 46,055 |
| Jan 22, 2026 | 53,170.00 | 53,399.00 | 52,750.00 | 53,239.00 | 53,239.00 | 0.13% | 822 |
| Jan 21, 2026 | 53,400.00 | 53,400.00 | 53,000.00 | 53,170.00 | 53,170.00 | -0.43% | 4,526 |
| Jan 20, 2026 | 53,400.00 | 53,400.00 | 52,503.00 | 53,400.00 | 53,400.00 | 0.02% | 42,570 |
| Jan 19, 2026 | 53,101.00 | 53,500.00 | 53,100.00 | 53,390.00 | 53,390.00 | -0.21% | 3,942 |
| Jan 16, 2026 | 53,400.00 | 53,994.00 | 53,101.00 | 53,500.00 | 53,500.00 | 0.19% | 2,485 |
| Jan 15, 2026 | 53,195.00 | 53,500.00 | 52,751.00 | 53,400.00 | 53,400.00 | 1.23% | 2,579 |
| Jan 14, 2026 | 52,751.00 | 53,138.00 | 52,750.00 | 52,750.00 | 52,750.00 | -0.73% | 830 |
| Jan 13, 2026 | 52,602.00 | 53,466.00 | 52,596.00 | 53,138.00 | 53,138.00 | 0.86% | 2,069 |
| Jan 12, 2026 | 53,574.00 | 53,999.00 | 52,503.00 | 52,683.00 | 52,683.00 | -0.83% | 4,000 |
| Jan 9, 2026 | 52,501.00 | 54,494.00 | 52,501.00 | 53,123.00 | 53,123.00 | 0.26% | 14,579 |
| Jan 8, 2026 | 53,900.00 | 54,000.00 | 52,515.00 | 52,987.00 | 52,987.00 | -1.69% | 9,480 |
| Jan 7, 2026 | 53,700.00 | 53,900.00 | 52,508.00 | 53,900.00 | 53,900.00 | 0.37% | 2,711 |
| Jan 6, 2026 | 53,716.00 | 53,716.00 | 53,150.00 | 53,701.00 | 53,701.00 | 0.97% | 3,526 |
| Jan 5, 2026 | 54,000.00 | 54,000.00 | 53,184.00 | 53,184.00 | 53,184.00 | -1.51% | 12,633 |
| Jan 2, 2026 | 53,357.00 | 54,000.00 | 53,357.00 | 54,000.00 | 54,000.00 | -0.03% | 871 |
| Dec 31, 2025 | 53,900.00 | 54,197.00 | 53,350.00 | 54,016.00 | 54,016.00 | 0.46% | 10,579 |
| Dec 30, 2025 | 54,001.00 | 54,600.00 | 53,769.00 | 53,769.00 | 53,769.00 | -0.76% | 5,154 |
| Dec 29, 2025 | 54,000.00 | 54,500.00 | 54,000.00 | 54,181.00 | 54,181.00 | -0.59% | 473 |
| Dec 24, 2025 | 54,500.00 | 54,500.00 | 54,003.00 | 54,500.00 | 54,500.00 | -0.03% | 287 |
| Dec 23, 2025 | 54,001.00 | 54,600.00 | 54,001.00 | 54,516.00 | 54,516.00 | -0.15% | 366 |
| Dec 22, 2025 | 54,500.00 | 54,600.00 | 54,200.00 | 54,600.00 | 54,600.00 | - | 893 |
| 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 |