Nampak Limited (JSE:NPK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 45,150
-61 (-0.13%)
Oct 21, 2025, 5:00 PM SAST
Nampak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 45,101.00 | 45,300.00 | 45,100.00 | 45,150.00 | 45,148.00 | -0.13% | 3,037 |
| Oct 20, 2025 | 45,311.00 | 46,036.00 | 45,211.00 | 45,211.00 | 45,211.00 | -0.18% | 1,195 |
| Oct 17, 2025 | 45,250.00 | 45,340.00 | 45,200.00 | 45,293.00 | 45,293.00 | -0.59% | 1,442 |
| Oct 16, 2025 | 45,001.00 | 46,251.00 | 45,000.00 | 45,563.00 | 45,563.00 | 0.81% | 9,246 |
| Oct 15, 2025 | 45,351.00 | 45,351.00 | 45,000.00 | 45,199.00 | 45,199.00 | -0.23% | 6,378 |
| Oct 14, 2025 | 45,401.00 | 46,500.00 | 45,250.00 | 45,303.00 | 45,303.00 | -0.43% | 6,771 |
| Oct 13, 2025 | 45,253.00 | 45,500.00 | 45,253.00 | 45,499.00 | 45,499.00 | - | 3,961 |
| Oct 10, 2025 | 45,277.00 | 46,199.00 | 45,251.00 | 45,501.00 | 45,501.00 | 0.55% | 972 |
| Oct 9, 2025 | 46,197.00 | 46,199.00 | 45,252.00 | 45,254.00 | 45,254.00 | -0.58% | 4,916 |
| Oct 8, 2025 | 45,201.00 | 45,863.00 | 45,151.00 | 45,520.00 | 45,520.00 | 0.71% | 1,894 |
| Oct 7, 2025 | 45,100.00 | 45,924.00 | 45,100.00 | 45,199.00 | 45,199.00 | -0.69% | 1,943 |
| Oct 6, 2025 | 45,501.00 | 46,000.00 | 44,900.00 | 45,513.00 | 45,513.00 | -0.76% | 7,805 |
| Oct 3, 2025 | 44,800.00 | 46,012.00 | 44,700.00 | 45,861.00 | 45,861.00 | 1.29% | 5,111 |
| Oct 2, 2025 | 44,601.00 | 46,072.00 | 44,200.00 | 45,278.00 | 45,278.00 | 1.74% | 4,698 |
| Oct 1, 2025 | 44,604.00 | 45,597.00 | 44,200.00 | 44,502.00 | 44,502.00 | -2.84% | 3,254 |
| Sep 30, 2025 | 45,999.00 | 46,199.00 | 45,000.00 | 45,805.00 | 45,805.00 | 0.55% | 8,758 |
| Sep 29, 2025 | 44,700.00 | 46,000.00 | 44,601.00 | 45,556.00 | 45,556.00 | 1.92% | 2,776 |
| Sep 26, 2025 | 44,848.00 | 45,433.00 | 44,000.00 | 44,699.00 | 44,699.00 | -0.67% | 5,671 |
| Sep 25, 2025 | 45,091.00 | 46,000.00 | 45,000.00 | 45,001.00 | 45,001.00 | -0.08% | 3,514 |
| Sep 23, 2025 | 45,771.00 | 46,484.00 | 45,036.00 | 45,036.00 | 45,036.00 | -2.71% | 2,677 |
| Sep 22, 2025 | 46,897.00 | 46,897.00 | 45,724.00 | 46,292.00 | 46,292.00 | -1.48% | 1,671 |
| Sep 19, 2025 | 46,561.00 | 47,484.00 | 46,100.00 | 46,989.00 | 46,989.00 | 1.93% | 8,339 |
| Sep 18, 2025 | 46,251.00 | 47,198.00 | 46,100.00 | 46,100.00 | 46,100.00 | -2.25% | 2,960 |
| Sep 17, 2025 | 44,073.00 | 47,163.00 | 44,000.00 | 47,160.00 | 47,160.00 | 5.97% | 13,972 |
| Sep 16, 2025 | 45,910.00 | 46,460.00 | 44,017.00 | 44,504.00 | 44,504.00 | -3.25% | 29,518 |
| Sep 15, 2025 | 46,001.00 | 46,210.00 | 46,000.00 | 46,000.00 | 46,000.00 | -0.33% | 2,754 |
| Sep 12, 2025 | 46,027.00 | 46,150.00 | 46,000.00 | 46,150.00 | 46,150.00 | 0.11% | 1,053 |
| Sep 11, 2025 | 46,001.00 | 46,600.00 | 46,000.00 | 46,100.00 | 46,100.00 | 0.22% | 2,904 |
| Sep 10, 2025 | 46,001.00 | 46,699.00 | 46,000.00 | 46,001.00 | 46,001.00 | -1.50% | 681 |
| Sep 9, 2025 | 46,606.00 | 46,705.00 | 46,000.00 | 46,703.00 | 46,703.00 | -0.08% | 3,775 |
| Sep 8, 2025 | 47,997.00 | 47,997.00 | 46,265.00 | 46,739.00 | 46,739.00 | 0.72% | 1,226 |
| Sep 5, 2025 | 45,501.00 | 46,801.00 | 45,202.00 | 46,403.00 | 46,403.00 | 1.54% | 3,007 |
| Sep 4, 2025 | 46,201.00 | 47,223.00 | 45,601.00 | 45,701.00 | 45,701.00 | -2.77% | 5,529 |
| Sep 3, 2025 | 47,500.00 | 48,000.00 | 46,205.00 | 47,001.00 | 47,001.00 | -2.08% | 8,941 |
| Sep 2, 2025 | 47,300.00 | 48,000.00 | 46,500.00 | 48,000.00 | 48,000.00 | 0.84% | 13,035 |
| Sep 1, 2025 | 47,600.00 | 48,000.00 | 46,865.00 | 47,599.00 | 47,599.00 | -0.21% | 6,868 |
| Aug 29, 2025 | 47,751.00 | 47,999.00 | 47,000.00 | 47,701.00 | 47,701.00 | -0.24% | 2,316 |
| Aug 28, 2025 | 48,500.00 | 48,500.00 | 47,800.00 | 47,818.00 | 47,818.00 | -0.59% | 2,710 |
| Aug 27, 2025 | 48,301.00 | 48,897.00 | 48,000.00 | 48,101.00 | 48,101.00 | -1.61% | 7,605 |
| Aug 26, 2025 | 48,900.00 | 48,900.00 | 48,500.00 | 48,890.00 | 48,890.00 | -0.15% | 3,836 |
| Aug 25, 2025 | 48,500.00 | 48,999.00 | 48,301.00 | 48,962.00 | 48,962.00 | 0.96% | 605 |
| Aug 22, 2025 | 48,499.00 | 49,000.00 | 47,500.00 | 48,498.00 | 48,498.00 | -0.01% | 14,126 |
| Aug 21, 2025 | 47,549.00 | 48,993.00 | 47,000.00 | 48,502.00 | 48,502.00 | 3.21% | 4,532 |
| Aug 20, 2025 | 47,444.00 | 47,444.00 | 46,200.00 | 46,995.00 | 46,995.00 | -0.01% | 7,642 |
| Aug 19, 2025 | 48,150.00 | 48,150.00 | 46,801.00 | 46,999.00 | 46,999.00 | -2.98% | 3,594 |
| Aug 18, 2025 | 48,200.00 | 48,995.00 | 47,800.00 | 48,445.00 | 48,445.00 | -1.33% | 542 |
| Aug 15, 2025 | 49,100.00 | 49,100.00 | 49,100.00 | 49,100.00 | 49,100.00 | 1.62% | 1 |
| Aug 14, 2025 | 49,500.00 | 49,500.00 | 48,315.00 | 48,315.00 | 48,315.00 | -1.49% | 16,156 |
| Aug 13, 2025 | 48,928.00 | 49,640.00 | 48,928.00 | 49,047.00 | 49,047.00 | 0.24% | 2,613 |
| Aug 12, 2025 | 49,996.00 | 51,134.00 | 48,928.00 | 48,929.00 | 48,929.00 | -0.73% | 2,588 |