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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	45,250	45,293	45,293	45,340	45,200	1,442
October 16, 2025	45,001	45,562	45,563	46,251	45,000	9,246
October 15, 2025	45,351	45,200	45,199	45,351	45,000	6,378
October 14, 2025	45,401	45,301	45,303	46,500	45,250	6,771
October 13, 2025	45,253	45,499	45,499	45,500	45,253	3,961
October 10, 2025	45,277	45,501	45,501	46,199	45,251	972
October 09, 2025	46,197	45,253	45,254	46,199	45,252	4,916
October 08, 2025	45,201	45,519	45,520	45,863	45,151	1,894
October 07, 2025	45,100	45,499	45,499	45,499	45,100	342
October 06, 2025	45,501	45,516	45,513	46,000	44,900	7,805
October 03, 2025	44,800	45,862	45,861	46,012	44,700	5,111
October 02, 2025	44,601	45,279	45,278	46,072	44,200	4,698
October 01, 2025	44,604	44,501	44,502	45,597	44,200	3,254
September 30, 2025	45,999	45,806	45,805	46,199	45,000	8,758
September 29, 2025	44,700	45,556	45,556	46,000	44,601	2,776
September 26, 2025	44,848	44,699	44,699	45,433	44,000	5,671
September 25, 2025	45,091	45,001	45,001	46,000	45,000	3,514
September 23, 2025	45,771	45,036	45,036	46,484	45,036	2,677
September 22, 2025	46,897	46,290	46,290	46,897	45,724	1,671
September 19, 2025	46,561	46,990	46,990	47,484	46,100	8,339
September 18, 2025	46,251	46,256	46,256	46,567	46,100	1,201
September 17, 2025	44,073	47,163	47,160	47,163	44,000	13,972
September 16, 2025	45,910	44,800	44,800	46,460	44,800	19,234
September 15, 2025	46,001	46,000	46,000	46,210	46,000	2,754
September 12, 2025	46,027	46,150	46,150	46,150	46,000	1,053
September 11, 2025	46,001	46,496	46,496	46,600	46,000	1,530
September 10, 2025	46,001	46,691	46,691	46,691	46,001	112
September 09, 2025	46,606	46,705	46,703	46,705	46,000	3,775
September 08, 2025	47,997	46,738	46,739	47,997	46,265	1,226
September 05, 2025	45,501	46,200	46,200	46,801	45,202	2,014
September 04, 2025	46,201	45,700	45,701	47,223	45,601	5,529
September 03, 2025	47,500	47,000	47,001	48,000	46,205	8,941
September 02, 2025	47,300	48,000	48,000	48,000	46,500	13,035
September 01, 2025	47,600	47,599	47,599	48,000	46,865	6,868
August 29, 2025	47,751	47,700	47,701	47,999	47,000	2,316
August 28, 2025	48,500	48,099	48,099	48,500	48,099	919
August 27, 2025	48,301	48,100	48,101	48,897	48,000	7,605
August 26, 2025	48,900	48,892	48,890	48,900	48,500	3,836
August 25, 2025	48,500	48,962	48,962	48,999	48,301	605
August 22, 2025	48,499	49,000	49,000	49,000	47,500	2,352
August 21, 2025	47,549	48,500	48,502	48,993	47,000	4,532
August 20, 2025	47,444	46,801	46,801	47,444	46,200	6,913
August 19, 2025	48,150	47,000	46,999	48,150	46,801	3,594
August 18, 2025	48,200	48,445	48,445	48,995	47,800	542
August 15, 2025	49,100	49,100	49,100	49,100	49,100	1
August 14, 2025	49,500	48,315	48,315	49,500	48,315	16,156
August 13, 2025	48,928	49,049	49,047	49,640	48,928	2,613
August 12, 2025	49,996	49,030	49,030	51,134	48,929	369
August 11, 2025	50,130	49,287	49,289	50,633	48,928	641
August 08, 2025	49,968	49,702	49,702	50,100	48,928	2,711
August 07, 2025	49,992	49,128	49,321	50,119	49,100	2,592
August 06, 2025	48,928	48,928	48,930	50,230	48,928	5,490
August 05, 2025	49,109	49,381	49,381	51,107	49,100	5,161
August 04, 2025	49,427	49,781	49,779	50,463	49,213	23,481
August 01, 2025	49,190	49,343	49,341	50,025	49,184	3,721
July 31, 2025	48,588	50,254	50,253	50,781	48,565	3,611
July 30, 2025	50,590	50,680	50,680	50,680	48,457	10,454
July 29, 2025	49,035	49,801	49,801	50,500	49,035	6,511
July 28, 2025	48,200	48,699	48,699	49,399	47,701	2,531
July 25, 2025	49,200	48,251	48,249	49,209	48,201	3,027

Nampak Limited (NPK.JO) JNB