Namibia Breweries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2025	29.00	29.00	29.00	29.00	28.04	0.35%	14,782
Sep 22, 2025	28.90	28.90	28.90	28.90	27.94	-	15,600
Sep 18, 2025	28.90	28.90	28.90	28.90	27.94	0.03%	7,689
Sep 16, 2025	28.89	28.89	28.89	28.89	27.93	-	715
Sep 10, 2025	28.88	28.89	28.88	28.89	27.93	0.03%	615
Sep 8, 2025	28.88	28.88	28.88	28.88	27.92	-0.03%	945
Sep 3, 2025	28.89	28.89	28.89	28.89	27.93	-	265
Aug 18, 2025	28.89	28.89	28.89	28.89	27.93	-	37,092
Aug 15, 2025	28.89	28.89	28.89	28.89	27.93	-	500
Aug 14, 2025	28.89	28.89	28.89	28.89	27.93	-	2,716
Aug 4, 2025	28.89	28.89	28.89	28.89	27.93	-0.10%	975
Aug 1, 2025	28.92	28.92	28.92	28.92	27.96	-	1,000
Jul 30, 2025	28.92	28.92	28.92	28.92	27.96	-	6,093
Jul 25, 2025	28.92	28.92	28.92	28.92	27.96	-	12,129
Jul 21, 2025	28.89	28.92	28.89	28.92	27.96	0.10%	20,658
Jul 15, 2025	28.89	28.89	28.89	28.89	27.93	-	50
Jul 11, 2025	28.89	28.89	28.89	28.89	27.93	-0.03%	12,551
Jul 10, 2025	28.89	28.90	28.89	28.90	27.94	-	9,997
Jul 2, 2025	28.90	28.90	28.90	28.90	27.94	-	84,630
Jun 30, 2025	28.90	28.90	28.90	28.90	27.94	-	10,000
Jun 27, 2025	28.90	28.90	28.90	28.90	27.94	-	102
Jun 25, 2025	28.90	28.90	28.89	28.90	27.94	-	1,438
Jun 19, 2025	28.90	28.90	28.90	28.90	27.94	0.03%	100
Jun 18, 2025	28.89	28.89	28.89	28.89	27.93	-0.03%	19,189
Jun 17, 2025	28.90	28.90	28.90	28.90	27.94	-0.03%	34,590
Jun 13, 2025	28.91	28.91	28.91	28.91	27.95	0.03%	9,939
Jun 11, 2025	28.89	28.90	28.89	28.90	27.94	0.03%	1,200
Jun 5, 2025	28.89	28.89	28.89	28.89	27.93	-0.03%	7,958
May 28, 2025	28.90	28.90	28.90	28.90	27.94	-0.07%	18,065
May 13, 2025	28.92	28.92	28.92	28.92	27.96	-0.03%	22,122
May 7, 2025	28.93	28.93	28.93	28.93	27.97	-	275
Apr 24, 2025	28.93	28.93	28.93	28.93	27.97	-0.03%	45,780
Apr 23, 2025	28.94	28.94	28.94	28.94	27.98	-0.03%	12,726
Apr 16, 2025	28.95	28.95	28.95	28.95	26.47	-	691
Apr 9, 2025	28.95	28.95	28.95	28.95	26.47	-	48
Apr 4, 2025	28.95	28.95	28.95	28.95	26.47	-	3,396