Nampak Limited (JSE:NPK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 47,900
-200 (-0.42%)
May 22, 2026, 5:07 PM SAST
Nampak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 47,000.00 | 48,100.00 | 46,200.00 | 47,900.00 | 47,900.00 | -0.42% | 5,171 |
| May 21, 2026 | 48,049.00 | 48,100.00 | 47,860.00 | 48,100.00 | 48,100.00 | 0.21% | 1,663 |
| May 20, 2026 | 47,301.00 | 47,999.00 | 47,300.00 | 47,999.00 | 47,999.00 | 0.42% | 1,696 |
| May 19, 2026 | 48,500.00 | 48,500.00 | 47,800.00 | 47,800.00 | 47,800.00 | -0.62% | 7,715 |
| May 18, 2026 | 48,500.00 | 48,500.00 | 48,100.00 | 48,100.00 | 48,100.00 | -0.82% | 3,388 |
| May 15, 2026 | 47,794.00 | 48,898.00 | 47,426.00 | 48,500.00 | 48,500.00 | 1.04% | 5,349 |
| May 14, 2026 | 47,600.00 | 48,911.00 | 47,204.00 | 48,000.00 | 48,000.00 | 1.65% | 2,171 |
| May 13, 2026 | 47,600.00 | 47,700.00 | 47,200.00 | 47,223.00 | 47,223.00 | -2.69% | 5,210 |
| May 12, 2026 | 47,201.00 | 48,613.00 | 47,201.00 | 48,527.00 | 48,527.00 | -0.76% | 689 |
| May 11, 2026 | 47,201.00 | 48,900.00 | 47,201.00 | 48,900.00 | 48,900.00 | -1.14% | 1,276 |
| May 8, 2026 | 48,500.00 | 49,495.00 | 48,200.00 | 49,465.00 | 49,465.00 | 0.54% | 4,224 |
| May 7, 2026 | 48,500.00 | 49,200.00 | 47,201.00 | 49,200.00 | 49,200.00 | -0.60% | 2,403 |
| May 6, 2026 | 49,299.00 | 49,499.00 | 48,750.00 | 49,499.00 | 49,499.00 | 1.95% | 696 |
| May 5, 2026 | 48,250.00 | 49,499.00 | 48,250.00 | 48,550.00 | 48,550.00 | -0.86% | 1,792 |
| May 4, 2026 | 48,003.00 | 49,499.00 | 48,003.00 | 48,973.00 | 48,973.00 | -0.76% | 3,483 |
| Apr 30, 2026 | 48,575.00 | 49,450.00 | 48,101.00 | 49,350.00 | 49,350.00 | 2.60% | 9,197 |
| Apr 29, 2026 | 48,021.00 | 48,985.00 | 48,021.00 | 48,100.00 | 48,100.00 | 0.17% | 4,960 |
| Apr 28, 2026 | 48,004.00 | 48,300.00 | 48,004.00 | 48,020.00 | 48,020.00 | -2.07% | 555 |
| Apr 24, 2026 | 48,300.00 | 49,035.00 | 48,300.00 | 49,035.00 | 49,035.00 | 2.16% | 2,653 |
| Apr 23, 2026 | 48,800.00 | 48,800.00 | 48,000.00 | 48,000.00 | 48,000.00 | -1.64% | 987 |
| Apr 22, 2026 | 48,000.00 | 49,000.00 | 48,000.00 | 48,800.00 | 48,800.00 | 1.56% | 1,936 |
| Apr 21, 2026 | 47,724.00 | 48,510.00 | 46,001.00 | 48,050.00 | 48,050.00 | -0.06% | 1,456 |
| Apr 20, 2026 | 47,800.00 | 48,093.00 | 45,700.00 | 48,079.00 | 48,079.00 | 0.58% | 4,661 |
| Apr 17, 2026 | 47,800.00 | 48,428.00 | 47,800.00 | 47,800.00 | 47,800.00 | 0.63% | 810 |
| Apr 16, 2026 | 47,020.00 | 47,502.00 | 47,020.00 | 47,501.00 | 47,501.00 | 1.07% | 535 |
| Apr 15, 2026 | 48,499.00 | 48,500.00 | 47,000.00 | 47,000.00 | 47,000.00 | - | 841 |
| Apr 14, 2026 | 48,206.00 | 48,701.00 | 47,000.00 | 47,000.00 | 47,000.00 | -4.08% | 723 |
| Apr 13, 2026 | 47,201.00 | 48,998.00 | 47,201.00 | 48,998.00 | 48,998.00 | 3.81% | 1,515 |
| Apr 10, 2026 | 47,051.00 | 48,871.00 | 47,000.00 | 47,200.00 | 47,200.00 | -2.70% | 3,674 |
| Apr 9, 2026 | 47,800.00 | 48,510.00 | 47,000.00 | 48,510.00 | 48,510.00 | 1.49% | 1,438 |
| Apr 8, 2026 | 47,500.00 | 48,000.00 | 47,000.00 | 47,800.00 | 47,800.00 | 2.80% | 1,672 |
| Apr 7, 2026 | 47,000.00 | 47,000.00 | 46,500.00 | 46,500.00 | 46,500.00 | - | 727 |
| Apr 2, 2026 | 47,000.00 | 47,499.00 | 46,500.00 | 46,500.00 | 46,500.00 | -1.06% | 761 |
| Apr 1, 2026 | 45,720.00 | 47,500.00 | 45,720.00 | 47,000.00 | 47,000.00 | 2.80% | 1,576 |
| Mar 31, 2026 | 45,350.00 | 46,200.00 | 45,299.00 | 45,720.00 | 45,720.00 | 1.83% | 1,205 |
| Mar 30, 2026 | 45,100.00 | 45,204.00 | 44,900.00 | 44,900.00 | 44,900.00 | - | 2,604 |
| Mar 27, 2026 | 44,902.00 | 45,796.00 | 44,900.00 | 44,900.00 | 44,900.00 | -1.97% | 898 |
| Mar 26, 2026 | 44,900.00 | 45,800.00 | 44,800.00 | 45,800.00 | 45,800.00 | 2.00% | 3,329 |
| Mar 25, 2026 | 44,700.00 | 45,000.00 | 43,020.00 | 44,900.00 | 44,900.00 | 0.45% | 3,476 |
| Mar 24, 2026 | 44,991.00 | 45,000.00 | 43,303.00 | 44,700.00 | 44,700.00 | 1.13% | 4,047 |
| Mar 23, 2026 | 44,445.00 | 45,000.00 | 42,800.00 | 44,200.00 | 44,200.00 | -1.78% | 2,796 |
| 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 |