Nampak Limited (JSE:NPK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 44,993
+1,993 (4.63%)
Jul 10, 2026, 4:45 PM SAST
Nampak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 45,149.00 | 45,149.00 | 43,570.00 | 44,997.00 | - | 4.64% | 304 |
| Jul 9, 2026 | 42,851.00 | 43,000.00 | 42,851.00 | 43,000.00 | 43,000.00 | - | 151 |
| Jul 8, 2026 | 43,060.00 | 43,060.00 | 43,000.00 | 43,000.00 | 43,000.00 | -2.27% | 42 |
| Jul 7, 2026 | 44,210.00 | 44,300.00 | 44,000.00 | 44,000.00 | 44,000.00 | -0.45% | 1,997 |
| Jul 6, 2026 | 43,631.00 | 45,186.00 | 43,631.00 | 44,200.00 | 44,200.00 | -0.91% | 480 |
| Jul 3, 2026 | 44,000.00 | 45,358.00 | 43,999.00 | 44,607.00 | 44,607.00 | 1.38% | 5,689 |
| Jul 2, 2026 | 44,000.00 | 44,500.00 | 43,600.00 | 44,000.00 | 44,000.00 | -1.12% | 3,295 |
| Jul 1, 2026 | 44,050.00 | 44,500.00 | 43,234.00 | 44,500.00 | 44,500.00 | 0.91% | 3,081 |
| Jun 30, 2026 | 44,000.00 | 45,000.00 | 44,000.00 | 44,100.00 | 44,100.00 | -0.25% | 4,918 |
| Jun 29, 2026 | 43,051.00 | 44,939.00 | 43,051.00 | 44,211.00 | 44,211.00 | 0.46% | 588 |
| Jun 26, 2026 | 44,000.00 | 44,010.00 | 43,504.00 | 44,010.00 | 44,010.00 | 0.02% | 1,504 |
| Jun 25, 2026 | 43,373.00 | 44,939.00 | 43,373.00 | 44,000.00 | 44,000.00 | - | 1,238 |
| Jun 24, 2026 | 43,599.00 | 44,001.00 | 43,599.00 | 44,000.00 | 44,000.00 | 0.92% | 2,860 |
| Jun 23, 2026 | 42,801.00 | 44,788.00 | 42,800.00 | 43,600.00 | 43,600.00 | -2.82% | 2,117 |
| Jun 22, 2026 | 44,100.00 | 45,000.00 | 44,100.00 | 44,865.00 | 44,865.00 | 1.97% | 3,794 |
| Jun 19, 2026 | 44,990.00 | 45,000.00 | 43,202.00 | 44,000.00 | 44,000.00 | - | 3,467 |
| Jun 18, 2026 | 43,896.00 | 44,001.00 | 43,199.00 | 44,000.00 | 44,000.00 | 1.15% | 1,334 |
| Jun 17, 2026 | 44,000.00 | 44,440.00 | 43,500.00 | 43,500.00 | 43,500.00 | -1.14% | 528 |
| Jun 15, 2026 | 45,800.00 | 45,806.00 | 44,000.00 | 44,000.00 | 44,000.00 | -2.37% | 7,365 |
| Jun 12, 2026 | 46,663.00 | 46,686.00 | 45,068.00 | 45,068.00 | 45,068.00 | -2.03% | 7,815 |
| Jun 11, 2026 | 46,200.00 | 47,783.00 | 45,200.00 | 46,000.00 | 46,000.00 | -1.08% | 4,154 |
| Jun 10, 2026 | 47,000.00 | 47,000.00 | 46,200.00 | 46,500.00 | 46,500.00 | - | 2,294 |
| Jun 9, 2026 | 47,006.00 | 47,981.00 | 46,500.00 | 46,500.00 | 46,500.00 | -3.13% | 3,451 |
| Jun 8, 2026 | 47,003.00 | 48,000.00 | 47,000.00 | 48,000.00 | 48,000.00 | 1.05% | 1,094 |
| Jun 5, 2026 | 48,499.00 | 48,499.00 | 46,511.00 | 47,500.00 | 47,500.00 | -1.25% | 2,421 |
| Jun 4, 2026 | 46,303.00 | 48,860.00 | 46,303.00 | 48,100.00 | 48,100.00 | -1.29% | 68,657 |
| Jun 3, 2026 | 48,495.00 | 49,000.00 | 47,841.00 | 48,728.00 | 48,728.00 | 0.59% | 1,789 |
| Jun 2, 2026 | 47,840.00 | 48,443.00 | 47,840.00 | 48,443.00 | 48,443.00 | -0.12% | 3,296 |
| Jun 1, 2026 | 48,400.00 | 49,000.00 | 48,400.00 | 48,500.00 | 48,500.00 | 0.21% | 7,822 |
| May 29, 2026 | 48,510.00 | 48,515.00 | 47,936.00 | 48,400.00 | 48,400.00 | 1.25% | 12,318 |
| May 28, 2026 | 47,801.00 | 48,427.00 | 47,800.00 | 47,801.00 | 47,801.00 | -0.10% | 248 |
| May 27, 2026 | 48,313.00 | 48,500.00 | 47,801.00 | 47,850.00 | 47,850.00 | 0.31% | 10,046 |
| May 26, 2026 | 47,503.00 | 47,999.00 | 47,501.00 | 47,700.00 | 47,700.00 | - | 382 |
| May 25, 2026 | 47,900.00 | 47,911.00 | 47,700.00 | 47,700.00 | 47,700.00 | -0.42% | 14,821 |
| 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 |