Nampak Limited (JSE:NPK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 45,000
+666 (1.50%)
At close: Mar 20, 2026
Nampak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 1.50% | 3,258 |
| Mar 19, 2026 | 43,516.00 | 44,999.00 | 43,516.00 | 44,334.00 | 44,334.00 | 2.28% | 4,228 |
| Mar 18, 2026 | 46,101.00 | 46,887.00 | 42,000.00 | 43,345.00 | 43,345.00 | -3.91% | 3,674 |
| Mar 17, 2026 | 46,000.00 | 47,194.00 | 45,108.00 | 45,108.00 | 45,108.00 | -1.94% | 7,872 |
| Mar 16, 2026 | 46,001.00 | 47,599.00 | 46,000.00 | 46,000.00 | 46,000.00 | -0.11% | 3,664 |
| Mar 13, 2026 | 46,967.00 | 47,794.00 | 46,050.00 | 46,050.00 | 46,050.00 | -0.97% | 1,026 |
| Mar 12, 2026 | 45,700.00 | 46,502.00 | 45,700.00 | 46,502.00 | 46,502.00 | 1.02% | 278 |
| Mar 11, 2026 | 47,500.00 | 47,994.00 | 46,010.00 | 46,032.00 | 46,032.00 | -1.85% | 1,523 |
| Mar 10, 2026 | 46,891.00 | 47,996.00 | 46,804.00 | 46,901.00 | 46,901.00 | 1.96% | 3,184 |
| Mar 9, 2026 | 47,674.00 | 47,682.00 | 45,701.00 | 46,000.00 | 46,000.00 | -6.12% | 3,293 |
| Mar 6, 2026 | 48,849.00 | 49,000.00 | 46,700.00 | 48,999.00 | 48,999.00 | 0.30% | 2,740 |
| Mar 5, 2026 | 48,424.00 | 48,906.00 | 48,400.00 | 48,853.00 | 48,853.00 | 0.89% | 2,374 |
| Mar 4, 2026 | 48,201.00 | 49,367.00 | 48,200.00 | 48,424.00 | 48,424.00 | 0.46% | 304 |
| Mar 3, 2026 | 47,900.00 | 49,473.00 | 47,900.00 | 48,200.00 | 48,200.00 | -0.72% | 9,913 |
| Mar 2, 2026 | 47,709.00 | 49,247.00 | 47,701.00 | 48,552.00 | 48,552.00 | -1.88% | 3,922 |
| 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 |