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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	50,001	52,360	52,362	52,597	50,001	6,604
November 21, 2025	52,000	52,601	52,601	52,709	51,900	1,367
November 20, 2025	52,000	52,500	52,500	52,500	51,250	4,073
November 19, 2025	50,251	51,500	51,502	52,000	50,251	2,342
November 18, 2025	50,002	50,753.5	50,753.5	51,200	50,002	1,149
November 17, 2025	49,800	50,151	50,151	51,000	49,800	13,883
November 14, 2025	49,001	50,046	50,046	50,610	49,001	947
November 13, 2025	49,351	50,001	50,001	51,000	49,351	4,881
November 12, 2025	49,799	49,300	49,300	49,800	49,250	1,176
November 11, 2025	50,500	49,201	49,200	50,600	49,100	7,286
November 10, 2025	49,800	50,610	50,610	50,610	48,601	13,180
November 07, 2025	49,000	49,800	49,800	49,800	49,000	1,388
November 06, 2025	49,599	50,100	50,100	50,100	48,001	2,573
November 05, 2025	47,751	48,001	48,001	49,000	47,501	3,940
November 04, 2025	47,406	47,407	47,407	49,340	47,406	3,370
November 03, 2025	48,101	49,500	49,500	49,500	47,001	5,259
October 31, 2025	47,999	48,012	48,012	48,999	46,502	1,062
October 30, 2025	45,700	47,856	47,859	47,899	45,700	3,296
October 29, 2025	46,399	45,521	45,521	46,399	45,314	788
October 28, 2025	45,225	45,601	45,599	45,800	45,200	5,237
October 27, 2025	45,201	45,252	45,252	46,053	45,200	2,777
October 24, 2025	45,201	45,817	45,818	46,272	45,201	3,277
October 23, 2025	45,200	45,809	45,811	46,000	45,200	2,332
October 22, 2025	45,200	45,250	45,251	45,300	45,100	1,304
October 21, 2025	45,101	45,148	45,148	45,300	45,100	3,037
October 20, 2025	45,311	45,211	45,211	46,036	45,211	1,195
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

Nampak Limited (NPK.JO) JNB