Nampak Limited (JSE:NPK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 50,213
-287 (-0.57%)
Oct 19, 2026, 5:00 PM SAST
Nampak Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 50,000.00 | 50,213.00 | 49,000.00 | 50,213.00 | 50,213.00 | -0.57% | 241 |
| Oct 16, 2026 | 50,500.00 | 50,500.00 | 49,998.00 | 50,500.00 | 50,500.00 | -0.98% | 6,093 |
| Oct 15, 2026 | 50,520.00 | 52,000.00 | 50,501.00 | 51,000.00 | 51,000.00 | -0.47% | 2,586 |
| Oct 14, 2026 | 51,200.00 | 51,300.00 | 51,200.00 | 51,240.00 | 51,240.00 | -0.41% | 3,514 |
| Oct 13, 2026 | 50,885.00 | 51,450.00 | 50,501.00 | 51,450.00 | 51,450.00 | 1.11% | 2,332 |
| Oct 12, 2026 | 50,549.00 | 50,885.00 | 50,000.00 | 50,885.00 | 50,885.00 | 1.77% | 3,352 |
| Oct 9, 2026 | 49,900.00 | 50,870.00 | 49,308.00 | 50,000.00 | 50,000.00 | 1.01% | 4,024 |
| Oct 8, 2026 | 48,400.00 | 49,900.00 | 48,200.00 | 49,499.00 | 49,499.00 | 2.27% | 1,565 |
| Oct 7, 2026 | 47,912.00 | 48,834.00 | 47,912.00 | 48,400.00 | 48,400.00 | 0.31% | 5,314 |
| Oct 6, 2026 | 47,103.00 | 48,834.00 | 47,101.00 | 48,250.00 | 48,250.00 | 1.47% | 2,286 |
| Oct 5, 2026 | 47,101.00 | 48,300.00 | 47,101.00 | 47,551.00 | 47,551.00 | 0.11% | 3,016 |
| Oct 2, 2026 | 46,999.00 | 47,500.00 | 46,999.00 | 47,500.00 | 47,500.00 | 1.93% | 806 |
| Oct 1, 2026 | 47,000.00 | 47,000.00 | 46,004.00 | 46,600.00 | 46,600.00 | -0.43% | 8,907 |
| Sep 30, 2026 | 47,040.00 | 47,200.00 | 46,800.00 | 46,800.00 | 46,800.00 | 0.02% | 4,599 |
| Sep 29, 2026 | 46,600.00 | 47,040.00 | 46,600.00 | 46,790.00 | 46,790.00 | 0.19% | 2,199 |
| Sep 28, 2026 | 46,868.00 | 46,868.00 | 46,600.00 | 46,700.00 | 46,700.00 | 0.21% | 2,089 |
| Sep 25, 2026 | 46,400.00 | 46,868.00 | 46,400.00 | 46,600.00 | 46,600.00 | -0.57% | 1,269 |
| Sep 23, 2026 | 46,377.00 | 46,865.00 | 45,462.00 | 46,865.00 | 46,865.00 | 1.88% | 5,387 |
| Sep 22, 2026 | 46,800.00 | 46,800.00 | 45,150.00 | 46,001.00 | 46,001.00 | -0.32% | 1,157 |
| Sep 21, 2026 | 46,002.00 | 46,470.00 | 46,000.00 | 46,150.00 | 46,150.00 | 0.33% | 2,462 |
| Sep 18, 2026 | 45,400.00 | 46,550.00 | 44,707.00 | 46,000.00 | 46,000.00 | -0.74% | 3,533 |
| Sep 17, 2026 | 46,300.00 | 46,500.00 | 46,200.00 | 46,345.00 | 46,345.00 | -0.92% | 498 |
| Sep 16, 2026 | 45,500.00 | 46,775.00 | 45,491.00 | 46,775.00 | 46,775.00 | 3.01% | 6,802 |
| Sep 15, 2026 | 46,001.00 | 46,506.00 | 44,715.00 | 45,409.00 | 45,409.00 | -1.07% | 749 |
| Sep 14, 2026 | 46,620.00 | 46,620.00 | 45,900.00 | 45,900.00 | 45,900.00 | -1.08% | 35 |
| Sep 11, 2026 | 45,041.00 | 46,500.00 | 45,039.00 | 46,400.00 | 46,400.00 | 0.22% | 6,464 |
| Sep 10, 2026 | 46,590.00 | 46,590.00 | 45,065.00 | 46,300.00 | 46,300.00 | 0.37% | 751 |
| Sep 9, 2026 | 46,619.00 | 46,619.00 | 45,970.00 | 46,129.00 | 46,129.00 | -0.40% | 503 |
| Sep 8, 2026 | 44,500.00 | 46,314.00 | 44,498.00 | 46,314.00 | 46,314.00 | 3.84% | 6,196 |
| Sep 7, 2026 | 44,500.00 | 44,600.00 | 44,300.00 | 44,600.00 | 44,600.00 | 0.22% | 8,364 |
| Sep 4, 2026 | 44,449.00 | 45,103.00 | 44,052.00 | 44,500.00 | 44,500.00 | 0.23% | 21,425 |
| Sep 3, 2026 | 45,393.00 | 45,393.00 | 44,400.00 | 44,400.00 | 44,400.00 | -0.22% | 5,025 |
| Sep 2, 2026 | 45,915.00 | 46,119.00 | 44,500.00 | 44,500.00 | 44,500.00 | -3.68% | 626 |
| Sep 1, 2026 | 45,648.00 | 46,200.00 | 45,648.00 | 46,200.00 | 46,200.00 | 0.20% | 82 |
| Aug 31, 2026 | 46,020.00 | 46,109.00 | 44,951.00 | 46,109.00 | 46,109.00 | 1.84% | 10,479 |
| Aug 28, 2026 | 45,200.00 | 45,894.00 | 45,200.00 | 45,275.00 | 45,275.00 | -0.93% | 1,551 |
| Aug 27, 2026 | 45,001.00 | 45,700.00 | 45,000.00 | 45,700.00 | 45,700.00 | 1.90% | 567 |
| Aug 26, 2026 | 45,200.00 | 45,697.00 | 44,803.00 | 44,850.00 | 44,850.00 | -1.43% | 1,433 |
| Aug 25, 2026 | 45,069.00 | 45,500.00 | 44,401.00 | 45,500.00 | 45,500.00 | 1.56% | 4,594 |
| Aug 24, 2026 | 44,404.00 | 45,020.00 | 44,400.00 | 44,800.00 | 44,800.00 | 0.74% | 4,291 |
| Aug 21, 2026 | 44,800.00 | 45,198.00 | 43,700.00 | 44,470.00 | 44,470.00 | - | 53,918 |
| Aug 20, 2026 | 44,320.00 | 44,700.00 | 43,804.00 | 44,470.00 | 44,470.00 | 1.07% | 33,887 |
| Aug 19, 2026 | 44,300.00 | 44,350.00 | 43,710.00 | 44,000.00 | 44,000.00 | -0.79% | 2,816 |
| Aug 18, 2026 | 44,491.00 | 44,491.00 | 43,710.00 | 44,350.00 | 44,350.00 | -0.34% | 23,477 |
| Aug 17, 2026 | 44,200.00 | 44,500.00 | 43,807.00 | 44,500.00 | 44,500.00 | 0.68% | 17,032 |
| Aug 14, 2026 | 44,500.00 | 44,500.00 | 44,000.00 | 44,200.00 | 44,200.00 | -0.11% | 5,323 |
| Aug 13, 2026 | 43,900.00 | 44,940.00 | 43,900.00 | 44,250.00 | 44,250.00 | 0.34% | 8,165 |
| Aug 12, 2026 | 43,195.00 | 44,101.00 | 43,195.00 | 44,101.00 | 44,101.00 | 0.06% | 201 |
| Aug 11, 2026 | 43,201.00 | 44,101.00 | 43,200.00 | 44,076.00 | 44,076.00 | -0.28% | 1,767 |
| Aug 7, 2026 | 43,202.00 | 44,493.00 | 43,104.00 | 44,201.00 | 44,201.00 | 0.17% | 31,163 |