Nampak Limited (JSE:NPK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 45,068
-932 (-2.03%)
Jun 12, 2026, 5:00 PM SAST
Nampak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |