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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	51,200	49,500	49,502	51,900	49,500	6,823
July 23, 2025	51,801	51,589	51,589	53,268	51,205	964
July 22, 2025	53,505	51,800	51,800	53,577	51,800	2,164
July 21, 2025	53,694	53,144	53,144	54,368	52,856	2,959
July 18, 2025	54,795	53,982	53,983	54,795	53,560	345
July 17, 2025	51,736	53,799	53,801	54,500	51,736	2,694
July 16, 2025	52,999	53,866	53,868	54,547	52,999	7,926
July 15, 2025	52,997	52,901	52,903	53,000	52,100	3,291
July 14, 2025	52,995	52,603	52,603	53,000	51,857	21,367
July 11, 2025	52,995	52,700	52,699	52,996	52,200	7,616
July 10, 2025	51,701	52,996	52,996	52,996	51,701	853
July 09, 2025	51,784	52,776	52,776	53,000	51,784	1,138
July 08, 2025	52,004	52,803	52,802	52,924	52,004	4,576
July 07, 2025	52,500	52,498	52,498	52,763	52,000	9,889
July 04, 2025	52,953	52,501	52,501	52,953	52,000	14,738
July 03, 2025	52,500	52,329	52,327	52,922	52,201	4,379
July 02, 2025	52,997	52,500	52,501	53,000	52,000	9,202
July 01, 2025	52,500	52,483	52,484	53,000	52,000	536
June 30, 2025	53,704	52,351	52,351	54,331	52,280	4,105
June 27, 2025	52,897	53,499	53,498	54,407	52,400	4,781
June 26, 2025	54,269	52,812	52,813	54,269	51,900	4,333
June 25, 2025	54,971	52,692	52,692	54,971	52,096	4,073
June 24, 2025	53,000	52,901	52,901	53,981	52,349	7,769
June 23, 2025	53,490	52,800	52,800	54,983	52,800	2,561
June 20, 2025	52,184	54,816	54,815	55,400	52,184	14,924
June 19, 2025	51,896	52,290	52,291	52,500	50,781	3,866
June 18, 2025	51,897	51,748	51,748	51,900	50,677	3,820
June 17, 2025	51,000	51,089	51,088	51,998	50,400	5,892
June 13, 2025	51,971	51,000	50,998	51,971	50,850	4,988
June 12, 2025	50,987	51,820	51,820	51,820	50,200	6,993
June 11, 2025	50,507	50,990	50,991	51,000	50,400	7,220
June 10, 2025	50,499	50,506	50,505	50,950	50,185	6,605
June 09, 2025	50,500	50,554	50,554	50,720	50,000	3,872
June 06, 2025	50,884	50,500	50,501	51,000	50,401	9,641
June 05, 2025	50,003	50,600	50,598	50,800	50,003	3,179
June 04, 2025	49,200	50,402	50,402	51,419	49,200	17,884
June 03, 2025	49,941	49,600	49,599	49,941	49,400	10,698
June 02, 2025	47,600	49,754	49,755	49,999	47,501	7,634
May 30, 2025	49,100	48,547	48,547	49,208	47,585	28,755
May 29, 2025	48,100	49,401	49,401	49,475	47,900	67,762
May 28, 2025	44,100	47,500	47,499	48,000	44,100	56,420
May 27, 2025	45,711	44,401	44,401	45,711	44,242	7,172
May 26, 2025	44,489	45,711	45,711	46,500	44,301	13,238
May 23, 2025	43,789	43,999	43,999	44,100	43,000	35,126

Nampak Limited (NPK.JO) JNB