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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Nampak Limited (NPK.JO) JNB