Nampak Limited - NPK.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49,401	49,850	49,850	50,000	49,400	558
February 19, 2026	50,000	49,800	49,800	50,000	49,401	561
February 18, 2026	49,302	49,700	49,700	50,000	49,302	2,523
February 17, 2026	49,300	50,448	50,448	50,985	49,300	2,470
February 16, 2026	49,701	49,500	49,500	50,758	49,301	18,504
February 13, 2026	49,997	49,700	49,700	51,000	48,201	5,338
February 12, 2026	50,500	48,900	48,900	50,500	48,700	23,079
February 11, 2026	50,350	50,500	50,500	50,500	50,350	3,281
February 10, 2026	51,500	51,000	51,000	51,500	50,349	20,218
February 09, 2026	51,001	51,031	51,031	51,700	50,700	5,198
February 06, 2026	51,824	51,000	51,000	51,824	50,900	7,960
February 05, 2026	52,133	51,999	51,999	52,899	51,200	23,045
February 04, 2026	52,996	52,134	52,134	53,000	52,133	490
February 03, 2026	52,006	52,157	52,157	52,997	52,006	1,066
February 02, 2026	52,000	53,299	53,299	53,400	51,750	4,928
January 30, 2026	52,602	52,000	52,000	52,602	52,000	7,085
January 29, 2026	53,000	52,900	52,900	53,399	52,600	488
January 28, 2026	52,750	53,000	53,000	53,000	52,600	1,363
January 27, 2026	53,025	52,600	52,600	53,025	52,201	11,315
January 26, 2026	52,963	52,725	52,725	53,037	52,700	14,359
January 23, 2026	53,400	53,398	53,398	53,400	53,300	638
January 22, 2026	53,170	53,239	53,241	53,399	52,750	822
January 21, 2026	53,400	53,055	53,055	53,400	53,000	1,863
January 20, 2026	53,400	53,400	53,398	53,400	52,503	42,570
January 19, 2026	53,101	53,388	53,388	53,500	53,100	3,942
January 16, 2026	53,400	53,942	53,942	53,994	53,306	1,246
January 15, 2026	53,195	53,400	53,402	53,500	52,751	2,579
January 14, 2026	52,751	53,102	53,102	53,138	52,750	736
January 13, 2026	52,602	53,138	52,596	53,466	52,596	2,069
January 12, 2026	53,574	52,685	52,685	53,999	52,503	4,000
January 09, 2026	52,501	53,123	53,042	54,494	52,501	14,579
January 08, 2026	53,900	52,988	52,988	54,000	52,515	9,480
January 07, 2026	53,700	53,900	53,899	53,900	52,508	2,711
January 06, 2026	53,716	53,701	53,702	53,716	53,150	3,526
January 05, 2026	54,000	53,184	53,184	54,000	53,184	12,633
January 02, 2026	53,357	54,000	54,000	54,000	53,357	871
December 31, 2025	53,900	54,016	54,197	54,197	53,350	10,579
December 30, 2025	54,001	53,769	53,769	54,600	53,769	5,154
December 29, 2025	54,000	54,181	54,184	54,500	54,000	473
December 24, 2025	54,500	54,500	54,500	54,500	54,003	287
December 23, 2025	54,001	54,516	54,599	54,600	54,001	366
December 22, 2025	54,500	54,600	54,600	54,600	54,200	893
December 19, 2025	54,699	54,600	54,601	54,700	53,578	13,167
December 18, 2025	54,007	54,800	54,800	54,800	53,576	4,707
December 17, 2025	53,007	53,920	53,919	53,925	53,002	7,623
December 15, 2025	53,235	53,925	53,922	53,999	53,235	1,752
December 12, 2025	53,234	53,235	53,669	53,850	53,135	15,535
December 11, 2025	51,749	53,000	52,999	53,000	51,013	4,781
December 10, 2025	53,107	51,000	51,001	53,107	50,177	19,049
December 09, 2025	52,746	52,000	52,001	53,194	50,700	30,641
December 08, 2025	54,989	52,051	52,051	54,989	52,050	20,210
December 05, 2025	53,051	54,000	54,000	54,000	52,999	13,859
December 04, 2025	53,200	53,060	53,060	54,100	53,005	21,188
December 03, 2025	53,735	54,000	54,000	54,700	53,735	11,144
December 02, 2025	53,200	54,700	54,700	54,987	53,200	417
December 01, 2025	54,299	54,998	54,998	54,999	53,300	2,856
November 28, 2025	55,449	53,500	53,503	55,449	53,500	6,610
November 27, 2025	54,000	55,494	55,494	57,000	54,000	32,313
November 26, 2025	52,399	52,600	52,600	52,600	51,800	7,929
November 25, 2025	50,504	52,050	52,050	52,052	50,500	579

Nampak Limited (NPK.JO) JNB