Nampak Limited (JSE:NPK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 46,619
+305 (0.66%)
Sep 9, 2026, 9:00 AM SAST
Nampak Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 44,101.00 | 44,127.00 | 42,601.00 | 44,127.00 | 44,127.00 | 0.28% | 125,977 |
| Aug 5, 2026 | 42,728.00 | 44,100.00 | 42,728.00 | 44,003.00 | 44,003.00 | 0.01% | 413 |
| Aug 4, 2026 | 43,500.00 | 44,000.00 | 43,200.00 | 44,000.00 | 44,000.00 | 0.16% | 16,918 |
| Aug 3, 2026 | 44,000.00 | 44,700.00 | 42,500.00 | 43,931.00 | 43,931.00 | -0.47% | 11,064 |
| Jul 31, 2026 | 43,003.00 | 44,139.00 | 43,003.00 | 44,139.00 | 44,139.00 | 1.00% | 377 |
| Jul 30, 2026 | 43,700.00 | 43,700.00 | 42,501.00 | 43,700.00 | 43,700.00 | - | 2,523 |
| Jul 29, 2026 | 43,836.00 | 43,999.00 | 42,500.00 | 43,700.00 | 43,700.00 | 1.39% | 888 |
| Jul 28, 2026 | 43,900.00 | 44,274.00 | 42,500.00 | 43,100.00 | 43,100.00 | -1.82% | 3,125 |
| Jul 27, 2026 | 43,001.00 | 44,301.00 | 42,800.00 | 43,900.00 | 43,900.00 | 2.57% | 1,828 |
| Jul 24, 2026 | 43,001.00 | 43,004.00 | 42,800.00 | 42,800.00 | 42,800.00 | -0.47% | 483 |
| Jul 23, 2026 | 43,001.00 | 43,448.00 | 43,000.00 | 43,000.00 | 43,000.00 | - | 5,400 |
| Jul 22, 2026 | 44,020.00 | 44,020.00 | 43,000.00 | 43,000.00 | 43,000.00 | - | 15,721 |
| Jul 21, 2026 | 43,800.00 | 44,306.00 | 43,000.00 | 43,000.00 | 43,000.00 | -0.58% | 2,343 |
| Jul 20, 2026 | 43,251.00 | 44,306.00 | 43,250.00 | 43,250.00 | 43,250.00 | - | 2,037 |
| Jul 17, 2026 | 43,251.00 | 44,000.00 | 43,250.00 | 43,250.00 | 43,250.00 | - | 652 |
| Jul 16, 2026 | 43,700.00 | 43,700.00 | 43,250.00 | 43,250.00 | 43,250.00 | 0.57% | 777 |
| Jul 15, 2026 | 43,460.00 | 43,460.00 | 43,000.00 | 43,003.00 | 43,003.00 | -2.71% | 2,182 |
| Jul 14, 2026 | 42,850.00 | 44,201.00 | 42,850.00 | 44,201.00 | 44,201.00 | 1.38% | 836 |
| Jul 13, 2026 | 44,887.00 | 44,887.00 | 43,500.00 | 43,600.00 | 43,600.00 | -3.07% | 2,130 |
| Jul 10, 2026 | 45,149.00 | 45,149.00 | 43,031.00 | 44,980.00 | 44,980.00 | 4.60% | 1,918 |
| 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 |