Napier Port Holdings Limited (NZE:NPH)
New Zealand · Delayed Price · Currency is NZD 3.350
+0.020 (0.60%)
Oct 9, 2025, 1:23 PM NZST
Napier Port Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.28 | 3.31 | 3.25 | 3.31 | 3.31 | 1.85% | 38,055 |
| 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 |
| 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 |