Napier Port Holdings Limited (NZE:NPH)
New Zealand · Delayed Price · Currency is NZD 3.790
+0.070 (1.88%)
At close: Feb 20, 2026
Napier Port Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 3.67 | 3.72 | 3.67 | 3.72 | 3.72 | 0.54% | 18,089 |
| Feb 18, 2026 | 3.70 | 3.71 | 3.66 | 3.70 | 3.70 | - | 101,465 |
| Feb 17, 2026 | 3.70 | 3.77 | 3.66 | 3.70 | 3.70 | - | 130,250 |
| Feb 16, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 0.54% | 9,609 |
| Feb 13, 2026 | 3.70 | 3.70 | 3.67 | 3.68 | 3.68 | -0.54% | 66,075 |
| Feb 12, 2026 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | 1.09% | 65,779 |
| Feb 11, 2026 | 3.70 | 3.71 | 3.66 | 3.66 | 3.66 | -0.81% | 17,129 |
| Feb 10, 2026 | 3.66 | 3.77 | 3.65 | 3.69 | 3.69 | - | 225,353 |
| Feb 9, 2026 | 3.76 | 3.80 | 3.69 | 3.69 | 3.69 | -2.64% | 68,166 |
| Feb 5, 2026 | 3.63 | 3.79 | 3.61 | 3.79 | 3.79 | 4.70% | 5,699 |
| Feb 4, 2026 | 3.74 | 3.74 | 3.62 | 3.62 | 3.62 | -2.69% | 38,743 |
| Feb 3, 2026 | 3.75 | 3.75 | 3.70 | 3.72 | 3.72 | -0.27% | 66,926 |
| Feb 2, 2026 | 3.80 | 3.80 | 3.73 | 3.73 | 3.73 | -1.32% | 12,936 |
| Jan 30, 2026 | 3.76 | 3.78 | 3.73 | 3.78 | 3.78 | - | 24,179 |
| Jan 29, 2026 | 3.77 | 3.78 | 3.73 | 3.78 | 3.78 | 0.27% | 262,036 |
| Jan 28, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | -0.79% | 17,545 |
| Jan 27, 2026 | 3.76 | 3.80 | 3.73 | 3.80 | 3.80 | 1.33% | 138,048 |
| Jan 26, 2026 | 3.73 | 3.75 | 3.73 | 3.75 | 3.75 | 0.54% | 29,580 |
| Jan 23, 2026 | 3.80 | 3.84 | 3.73 | 3.73 | 3.73 | -1.06% | 48,116 |
| Jan 22, 2026 | 3.74 | 3.77 | 3.70 | 3.77 | 3.77 | - | 55,595 |
| Jan 21, 2026 | 3.77 | 3.77 | 3.70 | 3.77 | 3.77 | -0.26% | 102,488 |
| Jan 20, 2026 | 3.87 | 3.87 | 3.78 | 3.78 | 3.78 | -2.33% | 6,783 |
| Jan 19, 2026 | 3.85 | 3.87 | 3.83 | 3.87 | 3.87 | 0.52% | 10,400 |
| Jan 16, 2026 | 3.90 | 3.90 | 3.80 | 3.85 | 3.85 | -1.53% | 30,507 |
| Jan 15, 2026 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | -1.01% | 17,841 |
| Jan 14, 2026 | 4.00 | 4.07 | 3.95 | 3.95 | 3.95 | - | 42,252 |
| Jan 13, 2026 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | 1.54% | 24,103 |
| Jan 12, 2026 | 3.80 | 3.89 | 3.80 | 3.89 | 3.89 | 2.37% | 33,474 |
| Jan 9, 2026 | 3.80 | 3.82 | 3.78 | 3.80 | 3.80 | - | 16,341 |
| Jan 8, 2026 | 3.77 | 3.80 | 3.74 | 3.80 | 3.80 | 0.53% | 49,399 |
| Jan 7, 2026 | 3.77 | 3.78 | 3.75 | 3.78 | 3.78 | - | 16,967 |
| Jan 6, 2026 | 3.71 | 3.78 | 3.69 | 3.78 | 3.78 | 1.61% | 30,090 |
| Jan 5, 2026 | 3.72 | 3.72 | 3.65 | 3.72 | 3.72 | -0.53% | 18,689 |
| Dec 31, 2025 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | -0.27% | 14,217 |
| Dec 30, 2025 | 3.70 | 3.75 | 3.68 | 3.75 | 3.75 | 1.35% | 6,092 |
| Dec 29, 2025 | 3.67 | 3.70 | 3.65 | 3.70 | 3.70 | 0.54% | 31,954 |
| Dec 24, 2025 | 3.72 | 3.75 | 3.68 | 3.68 | 3.68 | -1.08% | 5,370 |
| Dec 23, 2025 | 3.69 | 3.72 | 3.69 | 3.72 | 3.72 | 0.81% | 20,270 |
| Dec 22, 2025 | 3.66 | 3.72 | 3.66 | 3.69 | 3.69 | 1.10% | 55,574 |
| Dec 19, 2025 | 3.69 | 3.72 | 3.65 | 3.65 | 3.65 | -1.08% | 235,959 |
| Dec 18, 2025 | 3.71 | 3.71 | 3.65 | 3.69 | 3.69 | -0.54% | 109,366 |
| Dec 17, 2025 | 3.76 | 3.78 | 3.71 | 3.71 | 3.71 | -1.59% | 227,606 |
| Dec 16, 2025 | 3.69 | 3.77 | 3.68 | 3.77 | 3.77 | 1.89% | 60,283 |
| Dec 15, 2025 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | 1.65% | 54,679 |
| Dec 12, 2025 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | - | 64,600 |
| Dec 11, 2025 | 3.63 | 3.64 | 3.62 | 3.64 | 3.64 | 0.28% | 41,371 |
| Dec 10, 2025 | 3.55 | 3.63 | 3.55 | 3.63 | 3.63 | 2.25% | 35,962 |
| Dec 9, 2025 | 3.68 | 3.68 | 3.55 | 3.55 | 3.55 | -2.74% | 141,397 |
| Dec 8, 2025 | 3.63 | 3.65 | 3.60 | 3.65 | 3.65 | 0.83% | 31,447 |
| Dec 5, 2025 | 3.64 | 3.64 | 3.59 | 3.62 | 3.62 | -0.55% | 117,672 |