Napier Port Holdings Limited (NZE:NPH)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.39 | 3.41 | 3.38 | 3.40 | 3.40 | 0.29% | 28,296 |
| Oct 28, 2025 | 3.39 | 3.40 | 3.30 | 3.39 | 3.39 | 0.89% | 311,203 |
| Oct 24, 2025 | 3.29 | 3.36 | 3.29 | 3.36 | 3.36 | - | 292,402 |
| Oct 23, 2025 | 3.29 | 3.36 | 3.29 | 3.36 | 3.36 | 1.51% | 292,402 |
| Oct 22, 2025 | 3.30 | 3.32 | 3.29 | 3.31 | 3.31 | -0.30% | 168,745 |
| Oct 21, 2025 | 3.33 | 3.33 | 3.30 | 3.32 | 3.32 | -0.30% | 168,745 |
| Oct 20, 2025 | 3.31 | 3.33 | 3.25 | 3.33 | 3.33 | - | 25,334 |
| Oct 17, 2025 | 3.35 | 3.35 | 3.31 | 3.33 | 3.33 | -0.60% | 19,743 |
| Oct 16, 2025 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | 1.52% | 2,940 |
| Oct 15, 2025 | 3.32 | 3.33 | 3.30 | 3.30 | 3.30 | 0.30% | 45,234 |
| Oct 14, 2025 | 3.38 | 3.38 | 3.25 | 3.29 | 3.29 | -2.95% | 37,443 |
| Oct 13, 2025 | 3.40 | 3.40 | 3.35 | 3.39 | 3.39 | -0.29% | 34,048 |
| Oct 10, 2025 | 3.31 | 3.44 | 3.30 | 3.40 | 3.40 | 1.80% | 243,363 |
| Oct 9, 2025 | 3.23 | 3.36 | 3.23 | 3.34 | 3.34 | 0.30% | 375,928 |
| Oct 8, 2025 | 3.28 | 3.33 | 3.25 | 3.33 | 3.33 | 2.46% | 38,331 |
| Oct 7, 2025 | 3.20 | 3.28 | 3.20 | 3.25 | 3.25 | - | 27,892 |
| Oct 6, 2025 | 3.25 | 3.29 | 3.24 | 3.25 | 3.25 | - | 44,674 |
| Oct 3, 2025 | 3.21 | 3.28 | 3.21 | 3.25 | 3.25 | 1.88% | 906,746 |
| Oct 2, 2025 | 3.23 | 3.25 | 3.18 | 3.19 | 3.19 | -1.24% | 19,790 |
| Oct 1, 2025 | 3.21 | 3.23 | 3.21 | 3.23 | 3.23 | 1.25% | 322,716 |
| Sep 30, 2025 | 3.16 | 3.22 | 3.16 | 3.19 | 3.19 | 0.63% | 604,001 |
| Sep 29, 2025 | 3.15 | 3.18 | 3.15 | 3.17 | 3.17 | 0.32% | 37,959 |
| Sep 26, 2025 | 3.12 | 3.18 | 3.12 | 3.16 | 3.16 | 1.28% | 36,480 |
| Sep 25, 2025 | 3.15 | 3.16 | 3.12 | 3.12 | 3.12 | -0.95% | 22,051 |
| Sep 24, 2025 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | 0.96% | 17,034 |
| Sep 23, 2025 | 3.16 | 3.16 | 3.11 | 3.12 | 3.12 | -1.58% | 16,822 |
| Sep 22, 2025 | 3.12 | 3.17 | 3.12 | 3.17 | 3.17 | 1.28% | 34,946 |
| Sep 19, 2025 | 3.12 | 3.15 | 3.12 | 3.13 | 3.13 | -0.63% | 71,182 |
| Sep 18, 2025 | 3.14 | 3.18 | 3.14 | 3.15 | 3.15 | 0.32% | 71,182 |
| Sep 17, 2025 | 3.14 | 3.15 | 3.12 | 3.14 | 3.14 | 1.29% | 58,416 |
| Sep 16, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 32,369 |
| Sep 15, 2025 | 3.04 | 3.11 | 3.04 | 3.08 | 3.08 | - | 32,369 |
| Sep 14, 2025 | 3.04 | 3.11 | 3.04 | 3.08 | 3.08 | -0.65% | 27,016 |
| Sep 12, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -1.59% | 27,510 |
| Sep 11, 2025 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.94% | 209,613 |
| Sep 10, 2025 | 3.15 | 3.18 | 3.13 | 3.18 | 3.18 | - | 21,913 |
| Sep 9, 2025 | 3.11 | 3.18 | 3.11 | 3.18 | 3.18 | 1.27% | 122,413 |
| Sep 8, 2025 | 3.18 | 3.18 | 3.11 | 3.14 | 3.14 | -1.26% | 26,925 |
| Sep 5, 2025 | 3.13 | 3.18 | 3.13 | 3.18 | 3.18 | 0.63% | 1,626 |
| Sep 4, 2025 | 3.20 | 3.20 | 3.13 | 3.16 | 3.16 | -0.63% | 37,706 |
| Sep 3, 2025 | 3.09 | 3.23 | 3.09 | 3.18 | 3.18 | 3.25% | 61,377 |
| Sep 2, 2025 | 3.03 | 3.10 | 3.03 | 3.08 | 3.08 | 1.65% | 78,550 |
| Sep 1, 2025 | 2.98 | 3.03 | 2.98 | 3.03 | 3.03 | 1.00% | 24,779 |
| Aug 29, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | -0.99% | 116,992 |
| Aug 28, 2025 | 3.03 | 3.03 | 2.98 | 3.03 | 3.03 | 0.66% | 13,116 |
| Aug 27, 2025 | 2.97 | 3.03 | 2.97 | 3.01 | 3.01 | 1.01% | 24,584 |
| Aug 26, 2025 | 3.01 | 3.02 | 2.97 | 2.98 | 2.98 | -1.65% | 682,259 |
| Aug 25, 2025 | 3.05 | 3.05 | 3.01 | 3.03 | 3.03 | -0.66% | 38,869 |
| Aug 22, 2025 | 3.07 | 3.08 | 3.01 | 3.05 | 3.05 | -0.65% | 25,775 |
| Aug 21, 2025 | 3.05 | 3.10 | 3.05 | 3.07 | 3.07 | 0.66% | 141,572 |