Napier Port Holdings Limited (NZE:NPH)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
3.400
+0.010 (0.29%)
Oct 29, 2025, 5:00 PM NZST

Napier Port Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253.393.413.383.403.400.29%28,296
Oct 28, 20253.393.403.303.393.390.89%311,203
Oct 24, 20253.293.363.293.363.36-292,402
Oct 23, 20253.293.363.293.363.361.51%292,402
Oct 22, 20253.303.323.293.313.31-0.30%168,745
Oct 21, 20253.333.333.303.323.32-0.30%168,745
Oct 20, 20253.313.333.253.333.33-25,334
Oct 17, 20253.353.353.313.333.33-0.60%19,743
Oct 16, 20253.303.353.303.353.351.52%2,940
Oct 15, 20253.323.333.303.303.300.30%45,234
Oct 14, 20253.383.383.253.293.29-2.95%37,443
Oct 13, 20253.403.403.353.393.39-0.29%34,048
Oct 10, 20253.313.443.303.403.401.80%243,363
Oct 9, 20253.233.363.233.343.340.30%375,928
Oct 8, 20253.283.333.253.333.332.46%38,331
Oct 7, 20253.203.283.203.253.25-27,892
Oct 6, 20253.253.293.243.253.25-44,674
Oct 3, 20253.213.283.213.253.251.88%906,746
Oct 2, 20253.233.253.183.193.19-1.24%19,790
Oct 1, 20253.213.233.213.233.231.25%322,716
Sep 30, 20253.163.223.163.193.190.63%604,001
Sep 29, 20253.153.183.153.173.170.32%37,959
Sep 26, 20253.123.183.123.163.161.28%36,480
Sep 25, 20253.153.163.123.123.12-0.95%22,051
Sep 24, 20253.163.163.153.153.150.96%17,034
Sep 23, 20253.163.163.113.123.12-1.58%16,822
Sep 22, 20253.123.173.123.173.171.28%34,946
Sep 19, 20253.123.153.123.133.13-0.63%71,182
Sep 18, 20253.143.183.143.153.150.32%71,182
Sep 17, 20253.143.153.123.143.141.29%58,416
Sep 16, 20253.083.103.083.103.100.65%32,369
Sep 15, 20253.043.113.043.083.08-32,369
Sep 14, 20253.043.113.043.083.08-0.65%27,016
Sep 12, 20253.163.163.103.103.10-1.59%27,510
Sep 11, 20253.183.183.153.153.15-0.94%209,613
Sep 10, 20253.153.183.133.183.18-21,913
Sep 9, 20253.113.183.113.183.181.27%122,413
Sep 8, 20253.183.183.113.143.14-1.26%26,925
Sep 5, 20253.133.183.133.183.180.63%1,626
Sep 4, 20253.203.203.133.163.16-0.63%37,706
Sep 3, 20253.093.233.093.183.183.25%61,377
Sep 2, 20253.033.103.033.083.081.65%78,550
Sep 1, 20252.983.032.983.033.031.00%24,779
Aug 29, 20253.003.022.983.003.00-0.99%116,992
Aug 28, 20253.033.032.983.033.030.66%13,116
Aug 27, 20252.973.032.973.013.011.01%24,584
Aug 26, 20253.013.022.972.982.98-1.65%682,259
Aug 25, 20253.053.053.013.033.03-0.66%38,869
Aug 22, 20253.073.083.013.053.05-0.65%25,775
Aug 21, 20253.053.103.053.073.070.66%141,572