Napier Port Holdings Limited (NZE:NPH)
New Zealand · Delayed Price · Currency is NZD 3.190
+0.060 (1.92%)
Aug 1, 2025, 5:00 PM NZST
Napier Port Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.10 | 3.19 | 3.10 | 3.19 | 3.19 | 1.92% | 45,266 |
| Jul 31, 2025 | 3.05 | 3.18 | 3.05 | 3.13 | 3.13 | 2.62% | 296,089 |
| Jul 30, 2025 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -0.97% | 21,619 |
| Jul 29, 2025 | 3.18 | 3.18 | 3.08 | 3.08 | 3.08 | -3.14% | 178,966 |
| Jul 28, 2025 | 3.19 | 3.19 | 3.15 | 3.18 | 3.18 | -0.63% | 28,847 |
| Jul 25, 2025 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 2.24% | 67,246 |
| Jul 24, 2025 | 3.21 | 3.22 | 3.13 | 3.13 | 3.13 | -2.49% | 124,906 |
| Jul 23, 2025 | 3.25 | 3.25 | 3.21 | 3.21 | 3.21 | -1.23% | 12,845 |
| Jul 22, 2025 | 3.25 | 3.27 | 3.24 | 3.25 | 3.25 | -0.31% | 109,095 |
| Jul 21, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 1.56% | 89,869 |
| Jul 18, 2025 | 3.28 | 3.28 | 3.21 | 3.21 | 3.21 | -1.83% | 34,226 |
| Jul 17, 2025 | 3.30 | 3.31 | 3.26 | 3.27 | 3.27 | -1.21% | 24,356 |
| Jul 16, 2025 | 3.26 | 3.32 | 3.26 | 3.31 | 3.31 | 0.91% | 91,604 |
| Jul 15, 2025 | 3.24 | 3.28 | 3.23 | 3.28 | 3.28 | 0.92% | 20,064 |
| Jul 14, 2025 | 3.24 | 3.25 | 3.20 | 3.25 | 3.25 | -0.31% | 24,179 |
| Jul 11, 2025 | 3.21 | 3.26 | 3.20 | 3.26 | 3.26 | 1.24% | 647,064 |
| Jul 10, 2025 | 3.19 | 3.22 | 3.17 | 3.22 | 3.22 | 0.94% | 53,364 |
| Jul 9, 2025 | 3.21 | 3.21 | 3.15 | 3.19 | 3.19 | -0.31% | 178,337 |
| Jul 8, 2025 | 3.19 | 3.25 | 3.15 | 3.20 | 3.20 | - | 556,417 |
| Jul 7, 2025 | 3.27 | 3.28 | 3.20 | 3.20 | 3.20 | -2.44% | 4,239,786 |
| Jul 4, 2025 | 3.29 | 3.30 | 3.28 | 3.28 | 3.28 | -0.30% | 1,025,518 |
| Jul 3, 2025 | 3.29 | 3.30 | 3.26 | 3.29 | 3.29 | -0.30% | 110,946 |
| Jul 2, 2025 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | 0.92% | 61,650 |
| Jul 1, 2025 | 3.25 | 3.31 | 3.25 | 3.27 | 3.27 | 1.55% | 739,869 |
| Jun 30, 2025 | 3.20 | 3.23 | 3.20 | 3.22 | 3.22 | - | 127,454 |
| Jun 27, 2025 | 3.19 | 3.22 | 3.19 | 3.22 | 3.22 | 0.94% | 357,773 |
| Jun 26, 2025 | 3.22 | 3.22 | 3.18 | 3.19 | 3.19 | -0.62% | 280,911 |
| Jun 25, 2025 | 3.19 | 3.21 | 3.19 | 3.21 | 3.21 | 0.94% | 223,136 |
| Jun 24, 2025 | 3.16 | 3.18 | 3.15 | 3.18 | 3.18 | 0.95% | 101,440 |
| Jun 23, 2025 | 3.17 | 3.17 | 3.13 | 3.15 | 3.15 | 0.64% | 131,591 |
| Jun 19, 2025 | 3.15 | 3.15 | 3.13 | 3.13 | 3.13 | -1.26% | 329,554 |
| Jun 18, 2025 | 3.12 | 3.17 | 3.12 | 3.17 | 3.17 | 1.60% | 136,206 |
| Jun 17, 2025 | 3.14 | 3.17 | 3.12 | 3.12 | 3.12 | -0.95% | 724,447 |
| Jun 16, 2025 | 3.13 | 3.15 | 3.12 | 3.15 | 3.15 | - | 1,641,677 |
| Jun 13, 2025 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | -0.63% | 12,174 |
| Jun 12, 2025 | 3.14 | 3.20 | 3.14 | 3.17 | 3.17 | -0.63% | 10,680 |
| Jun 11, 2025 | 3.22 | 3.22 | 3.18 | 3.19 | 3.15 | -0.93% | 46,842 |
| Jun 10, 2025 | 3.20 | 3.22 | 3.19 | 3.22 | 3.18 | 1.26% | 139,588 |
| Jun 9, 2025 | 3.15 | 3.18 | 3.15 | 3.18 | 3.14 | 0.95% | 45,015 |
| Jun 6, 2025 | 3.15 | 3.15 | 3.13 | 3.15 | 3.11 | - | 44,476 |
| Jun 5, 2025 | 3.15 | 3.15 | 3.10 | 3.15 | 3.11 | 0.96% | 30,907 |
| Jun 4, 2025 | 3.10 | 3.15 | 3.08 | 3.12 | 3.08 | 0.65% | 56,618 |
| Jun 3, 2025 | 3.01 | 3.10 | 3.00 | 3.10 | 3.06 | 2.31% | 32,114 |
| May 30, 2025 | 2.98 | 3.05 | 2.98 | 3.03 | 2.99 | 1.00% | 235,252 |
| May 29, 2025 | 3.01 | 3.04 | 3.00 | 3.00 | 2.96 | -0.99% | 31,570 |
| May 28, 2025 | 3.04 | 3.05 | 2.98 | 3.03 | 2.99 | - | 70,530 |
| May 27, 2025 | 3.00 | 3.04 | 3.00 | 3.03 | 2.99 | - | 193,543 |
| May 26, 2025 | 3.03 | 3.08 | 3.00 | 3.03 | 2.99 | - | 84,372 |
| May 23, 2025 | 3.05 | 3.05 | 3.03 | 3.03 | 2.99 | -0.33% | 30,155 |
| May 22, 2025 | 3.03 | 3.05 | 3.00 | 3.04 | 3.00 | 0.33% | 63,062 |