Nampak Zimbabwe Limited (ZMSE:NPKZ)
Zimbabwe · Delayed Price · Currency is ZWL · Price in ZWG 0.7650
-0.0350 (-4.38%)
At close: Dec 12, 2025
Nampak Zimbabwe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -4.38% | 1,000 |
| Dec 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -11.11% | 200,000 |
| Dec 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 100 |
| Dec 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.35% | 300 |
| Dec 8, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 3.91% | 13,400 |
| Dec 5, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Dec 4, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -6.89% | 1,100 |
| Dec 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Dec 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.57% | 300 |
| Dec 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -14.75% | 1,000 |
| Nov 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 8.70% | 500 |
| Nov 26, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Nov 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Nov 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 680,000 |
| Nov 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 15.00% | 3,500 |
| Nov 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 10.73% | 500 |
| Nov 19, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 100 |
| Nov 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.35% | 100 |
| Nov 17, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 10.77% | 1,000 |
| Nov 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Nov 13, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 12.07% | 200 |
| Nov 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Nov 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 13.73% | 300 |
| Nov 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.05% | 10,000 |
| Nov 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.36% | 827,100 |
| Nov 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -14.66% | 1,000 |
| Oct 28, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 27, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.25% | 100 |
| Oct 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.02% | 300 |
| Oct 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.81% | 28,300 |
| Oct 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.42% | 4,000 |
| Oct 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.44% | 10,000 |
| Oct 14, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 14.97% | 300 |
| Oct 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.53% | 32,500 |
| Oct 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -13.56% | 29,900 |
| Oct 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.08% | 32,000 |
| Oct 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 6, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 19,700 |