Nampak Limited (JSE:NPK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 47,163
+2,656 (5.97%)
Sep 17, 2025, 5:00 PM SAST
Nampak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 44,073.00 | 44,731.00 | 44,000.00 | 44,728.00 | 44,728.00 | 0.50% | 8,882 |
| Sep 16, 2025 | 45,910.00 | 46,460.00 | 44,017.00 | 44,507.00 | 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 |
| Aug 11, 2025 | 50,130.00 | 50,633.00 | 48,928.00 | 49,289.00 | 49,289.00 | -0.83% | 641 |
| Aug 8, 2025 | 49,968.00 | 50,100.00 | 48,928.00 | 49,702.00 | 49,702.00 | 0.77% | 2,711 |
| Aug 7, 2025 | 49,992.00 | 50,119.00 | 49,100.00 | 49,321.00 | 49,321.00 | 0.80% | 2,592 |
| Aug 6, 2025 | 48,928.00 | 50,230.00 | 48,928.00 | 48,930.00 | 48,930.00 | -0.91% | 5,490 |
| Aug 5, 2025 | 49,109.00 | 51,107.00 | 49,100.00 | 49,381.00 | 49,381.00 | -0.80% | 5,161 |
| Aug 4, 2025 | 49,427.00 | 50,463.00 | 49,213.00 | 49,779.00 | 49,779.00 | 0.89% | 23,481 |
| Aug 1, 2025 | 49,190.00 | 50,025.00 | 49,184.00 | 49,341.00 | 49,341.00 | -1.81% | 3,721 |
| Jul 31, 2025 | 48,588.00 | 50,781.00 | 48,565.00 | 50,253.00 | 50,253.00 | -0.84% | 3,611 |
| Jul 30, 2025 | 50,590.00 | 50,680.00 | 48,457.00 | 50,680.00 | 50,680.00 | 1.77% | 10,454 |
| Jul 29, 2025 | 49,035.00 | 50,500.00 | 49,035.00 | 49,801.00 | 49,801.00 | 2.26% | 6,511 |
| Jul 28, 2025 | 48,200.00 | 49,399.00 | 47,701.00 | 48,699.00 | 48,699.00 | 0.93% | 2,531 |
| Jul 25, 2025 | 49,200.00 | 49,209.00 | 48,201.00 | 48,249.00 | 48,249.00 | -2.53% | 3,027 |
| Jul 24, 2025 | 51,200.00 | 51,900.00 | 49,500.00 | 49,502.00 | 49,502.00 | -4.05% | 6,823 |
| Jul 23, 2025 | 51,801.00 | 53,268.00 | 51,205.00 | 51,589.00 | 51,589.00 | -0.41% | 964 |
| Jul 22, 2025 | 53,505.00 | 53,577.00 | 51,800.00 | 51,800.00 | 51,800.00 | -2.53% | 2,164 |
| Jul 21, 2025 | 53,694.00 | 54,368.00 | 52,856.00 | 53,144.00 | 53,144.00 | -1.55% | 2,959 |
| Jul 18, 2025 | 54,795.00 | 54,795.00 | 53,560.00 | 53,983.00 | 53,983.00 | 0.34% | 345 |
| Jul 17, 2025 | 51,736.00 | 54,500.00 | 51,736.00 | 53,801.00 | 53,801.00 | -0.12% | 2,694 |
| Jul 16, 2025 | 52,999.00 | 54,547.00 | 52,999.00 | 53,868.00 | 53,868.00 | 1.82% | 7,926 |
| Jul 15, 2025 | 52,997.00 | 53,000.00 | 52,100.00 | 52,903.00 | 52,903.00 | 0.57% | 3,291 |
| Jul 14, 2025 | 52,995.00 | 53,000.00 | 51,857.00 | 52,603.00 | 52,603.00 | -0.18% | 21,367 |
| Jul 11, 2025 | 52,995.00 | 52,996.00 | 52,200.00 | 52,699.00 | 52,699.00 | -0.56% | 7,616 |
| Jul 10, 2025 | 51,701.00 | 52,996.00 | 51,701.00 | 52,996.00 | 52,996.00 | 0.42% | 1,155 |