Napier Port Holdings Limited (NZE:NPH)
New Zealand · Delayed Price · Currency is NZD 3.100
+0.020 (0.65%)
Sep 16, 2025, 4:38 PM NZST
Napier Port Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 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 |
| Aug 20, 2025 | 3.04 | 3.05 | 3.01 | 3.05 | 3.05 | 0.66% | 81,936 |
| Aug 19, 2025 | 3.08 | 3.08 | 2.98 | 3.03 | 3.03 | -1.62% | 224,657 |
| Aug 18, 2025 | 3.03 | 3.08 | 3.03 | 3.08 | 3.08 | 1.65% | 29,255 |
| Aug 15, 2025 | 3.10 | 3.10 | 3.03 | 3.03 | 3.03 | -1.62% | 37,009 |
| Aug 14, 2025 | 3.14 | 3.16 | 3.08 | 3.08 | 3.08 | -1.28% | 61,026 |
| Aug 13, 2025 | 3.18 | 3.21 | 3.12 | 3.12 | 3.12 | -1.89% | 137,071 |
| Aug 12, 2025 | 3.16 | 3.19 | 3.13 | 3.18 | 3.18 | 0.32% | 55,390 |
| Aug 11, 2025 | 3.17 | 3.18 | 3.16 | 3.17 | 3.17 | 0.63% | 85,384 |
| Aug 8, 2025 | 3.15 | 3.18 | 3.15 | 3.15 | 3.15 | - | 18,796 |
| Aug 7, 2025 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | -1.25% | 18,250 |
| Aug 6, 2025 | 3.18 | 3.19 | 3.18 | 3.19 | 3.19 | - | 325,852 |
| Aug 5, 2025 | 3.19 | 3.20 | 3.18 | 3.19 | 3.19 | 0.31% | 832,053 |
| Aug 4, 2025 | 3.18 | 3.20 | 3.17 | 3.18 | 3.18 | -0.31% | 66,813 |
| 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 |