Nampak Limited (JSE:NPK)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 54,000
+940 (1.77%)
Dec 5, 2025, 5:00 PM SAST
Nampak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53,051.00 | 53,999.00 | 52,999.00 | 53,882.00 | - | 1.55% | 5,229 |
| Dec 4, 2025 | 53,200.00 | 54,100.00 | 53,005.00 | 53,060.00 | 53,060.00 | -1.74% | 21,197 |
| Dec 3, 2025 | 53,735.00 | 54,700.00 | 53,735.00 | 54,000.00 | 54,000.00 | -1.28% | 11,144 |
| Dec 2, 2025 | 53,200.00 | 54,987.00 | 53,200.00 | 54,700.00 | 54,700.00 | -0.54% | 417 |
| Dec 1, 2025 | 54,299.00 | 54,999.00 | 53,300.00 | 54,998.00 | 54,998.00 | 2.80% | 2,856 |
| Nov 28, 2025 | 55,449.00 | 55,449.00 | 53,500.00 | 53,500.00 | 53,500.00 | -3.59% | 6,610 |
| Nov 27, 2025 | 54,000.00 | 57,000.00 | 54,000.00 | 55,495.00 | 55,495.00 | 5.50% | 32,313 |
| Nov 26, 2025 | 52,399.00 | 52,600.00 | 51,800.00 | 52,600.00 | 52,600.00 | 1.52% | 7,929 |
| Nov 25, 2025 | 50,504.00 | 52,052.00 | 50,500.00 | 51,812.00 | 51,812.00 | -1.05% | 8,464 |
| Nov 24, 2025 | 50,001.00 | 52,597.00 | 50,001.00 | 52,360.00 | 52,360.00 | 0.58% | 60,051 |
| Nov 21, 2025 | 52,000.00 | 52,709.00 | 51,900.00 | 52,058.00 | 52,058.00 | -0.84% | 1,586 |
| Nov 20, 2025 | 52,000.00 | 52,500.00 | 51,250.00 | 52,500.00 | 52,500.00 | 1.94% | 4,073 |
| Nov 19, 2025 | 50,251.00 | 52,000.00 | 50,251.00 | 51,500.00 | 51,500.00 | - | 2,342 |
| Nov 18, 2025 | 50,002.00 | 51,500.00 | 50,002.00 | 51,500.00 | 51,500.00 | 2.69% | 3,770 |
| Nov 17, 2025 | 49,800.00 | 51,000.00 | 49,800.00 | 50,151.00 | 50,151.00 | 0.21% | 13,883 |
| Nov 14, 2025 | 49,001.00 | 50,610.00 | 49,001.00 | 50,046.00 | 50,046.00 | 0.09% | 947 |
| Nov 13, 2025 | 49,351.00 | 51,000.00 | 49,351.00 | 50,001.00 | 50,001.00 | 0.61% | 4,881 |
| Nov 12, 2025 | 49,799.00 | 49,800.00 | 49,250.00 | 49,700.00 | 49,700.00 | 1.01% | 6,637 |
| Nov 11, 2025 | 50,500.00 | 50,600.00 | 49,100.00 | 49,201.00 | 49,201.00 | -2.78% | 7,286 |
| Nov 10, 2025 | 49,800.00 | 50,610.00 | 48,601.00 | 50,610.00 | 50,610.00 | 1.63% | 13,180 |
| Nov 7, 2025 | 49,000.00 | 49,800.00 | 49,000.00 | 49,800.00 | 49,800.00 | -0.60% | 1,388 |
| Nov 6, 2025 | 49,599.00 | 50,100.00 | 48,001.00 | 50,100.00 | 50,100.00 | 4.37% | 2,573 |
| Nov 5, 2025 | 47,751.00 | 49,000.00 | 47,501.00 | 48,001.00 | 48,001.00 | 1.25% | 3,940 |
| Nov 4, 2025 | 47,406.00 | 49,340.00 | 47,406.00 | 47,407.00 | 47,407.00 | -4.23% | 3,370 |
| Nov 3, 2025 | 48,101.00 | 49,500.00 | 47,001.00 | 49,500.00 | 49,500.00 | 2.91% | 5,259 |
| Oct 31, 2025 | 47,999.00 | 48,999.00 | 46,502.00 | 48,101.00 | 48,101.00 | 0.51% | 1,532 |
| Oct 30, 2025 | 45,700.00 | 47,900.00 | 45,700.00 | 47,856.00 | 47,856.00 | 5.15% | 3,296 |
| Oct 29, 2025 | 46,399.00 | 46,399.00 | 45,314.00 | 45,510.00 | 45,510.00 | -0.20% | 3,998 |
| Oct 28, 2025 | 45,225.00 | 45,800.00 | 45,200.00 | 45,601.00 | 45,601.00 | 0.78% | 5,237 |
| Oct 27, 2025 | 45,201.00 | 46,053.00 | 45,200.00 | 45,250.00 | 45,250.00 | -1.24% | 2,777 |
| Oct 24, 2025 | 45,201.00 | 46,272.00 | 45,201.00 | 45,817.00 | 45,817.00 | 0.02% | 3,277 |
| Oct 23, 2025 | 45,200.00 | 46,000.00 | 45,200.00 | 45,809.00 | 45,809.00 | 1.24% | 2,332 |
| Oct 22, 2025 | 45,200.00 | 45,300.00 | 45,100.00 | 45,250.00 | 45,250.00 | 0.22% | 1,304 |
| Oct 21, 2025 | 45,101.00 | 45,300.00 | 45,100.00 | 45,150.00 | 45,150.00 | -0.13% | 3,037 |
| Oct 20, 2025 | 45,311.00 | 46,036.00 | 45,211.00 | 45,211.00 | 45,211.00 | -0.17% | 1,195 |
| Oct 17, 2025 | 45,250.00 | 45,340.00 | 45,200.00 | 45,290.00 | 45,290.00 | -0.60% | 1,442 |
| Oct 16, 2025 | 45,001.00 | 46,251.00 | 45,000.00 | 45,562.00 | 45,562.00 | 0.80% | 9,246 |
| Oct 15, 2025 | 45,351.00 | 45,351.00 | 45,000.00 | 45,200.00 | 45,200.00 | -0.22% | 6,378 |
| Oct 14, 2025 | 45,401.00 | 46,500.00 | 45,250.00 | 45,301.00 | 45,301.00 | -0.44% | 6,771 |
| Oct 13, 2025 | 45,253.00 | 45,500.00 | 45,253.00 | 45,500.00 | 45,500.00 | - | 3,961 |
| Oct 10, 2025 | 45,277.00 | 46,199.00 | 45,251.00 | 45,500.00 | 45,500.00 | 0.55% | 972 |
| Oct 9, 2025 | 46,197.00 | 46,199.00 | 45,252.00 | 45,253.00 | 45,253.00 | -0.58% | 4,916 |
| Oct 8, 2025 | 45,201.00 | 45,863.00 | 45,151.00 | 45,519.00 | 45,519.00 | 0.71% | 1,894 |
| Oct 7, 2025 | 45,100.00 | 45,924.00 | 45,100.00 | 45,200.00 | 45,200.00 | -0.69% | 1,943 |
| Oct 6, 2025 | 45,501.00 | 46,000.00 | 44,900.00 | 45,516.00 | 45,516.00 | -0.75% | 7,805 |
| Oct 3, 2025 | 44,800.00 | 46,012.00 | 44,700.00 | 45,862.00 | 45,862.00 | 1.29% | 5,111 |
| Oct 2, 2025 | 44,601.00 | 46,072.00 | 44,200.00 | 45,279.00 | 45,279.00 | 1.75% | 4,698 |
| Oct 1, 2025 | 44,604.00 | 45,597.00 | 44,200.00 | 44,501.00 | 44,501.00 | -2.85% | 3,254 |
| Sep 30, 2025 | 45,999.00 | 46,199.00 | 45,000.00 | 45,806.00 | 45,806.00 | 0.55% | 8,758 |
| Sep 29, 2025 | 44,700.00 | 46,000.00 | 44,601.00 | 45,555.00 | 45,555.00 | 1.91% | 2,776 |
| Sep 26, 2025 | 44,848.00 | 45,433.00 | 44,000.00 | 44,700.00 | 44,700.00 | -0.67% | 5,671 |
| Sep 25, 2025 | 45,091.00 | 46,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | -0.08% | 3,514 |
| Sep 23, 2025 | 45,771.00 | 46,484.00 | 45,036.00 | 45,036.00 | 45,036.00 | -2.71% | 2,677 |
| Sep 22, 2025 | 46,897.00 | 46,897.00 | 45,724.00 | 46,290.00 | 46,290.00 | -1.49% | 1,671 |
| Sep 19, 2025 | 46,561.00 | 47,484.00 | 46,100.00 | 46,990.00 | 46,990.00 | 1.93% | 8,339 |
| Sep 18, 2025 | 46,251.00 | 47,198.00 | 46,100.00 | 46,100.00 | 46,100.00 | -2.25% | 2,960 |
| Sep 17, 2025 | 44,073.00 | 47,163.00 | 44,000.00 | 47,163.00 | 47,163.00 | 5.97% | 13,972 |
| Sep 16, 2025 | 45,910.00 | 46,460.00 | 44,017.00 | 44,507.00 | 44,507.00 | -3.25% | 29,518 |
| Sep 15, 2025 | 46,001.00 | 46,210.00 | 46,000.00 | 46,000.00 | 46,000.00 | -0.33% | 2,754 |
| Sep 12, 2025 | 46,027.00 | 46,150.00 | 46,000.00 | 46,150.00 | 46,150.00 | 0.11% | 1,053 |
| Sep 11, 2025 | 46,001.00 | 46,600.00 | 46,000.00 | 46,101.00 | 46,101.00 | 0.22% | 2,904 |
| Sep 10, 2025 | 46,001.00 | 46,699.00 | 46,000.00 | 46,000.00 | 46,000.00 | -1.51% | 681 |
| Sep 9, 2025 | 46,606.00 | 46,705.00 | 46,000.00 | 46,705.00 | 46,705.00 | -0.07% | 3,775 |
| Sep 8, 2025 | 47,997.00 | 47,997.00 | 46,265.00 | 46,738.00 | 46,738.00 | 0.73% | 1,226 |
| Sep 5, 2025 | 45,501.00 | 46,801.00 | 45,202.00 | 46,400.00 | 46,400.00 | 1.53% | 3,007 |
| Sep 4, 2025 | 46,201.00 | 47,223.00 | 45,601.00 | 45,700.00 | 45,700.00 | -2.77% | 5,529 |
| Sep 3, 2025 | 47,500.00 | 48,000.00 | 46,205.00 | 47,000.00 | 47,000.00 | -2.08% | 8,941 |
| Sep 2, 2025 | 47,300.00 | 48,000.00 | 46,500.00 | 48,000.00 | 48,000.00 | 0.84% | 13,035 |
| Sep 1, 2025 | 47,600.00 | 48,000.00 | 46,865.00 | 47,600.00 | 47,600.00 | -0.21% | 6,868 |
| Aug 29, 2025 | 47,751.00 | 47,999.00 | 47,000.00 | 47,700.00 | 47,700.00 | -0.25% | 2,316 |
| Aug 28, 2025 | 48,500.00 | 48,500.00 | 47,800.00 | 47,819.00 | 47,819.00 | -0.58% | 2,710 |
| Aug 27, 2025 | 48,301.00 | 48,897.00 | 48,000.00 | 48,100.00 | 48,100.00 | -1.62% | 7,605 |
| Aug 26, 2025 | 48,900.00 | 48,900.00 | 48,500.00 | 48,892.00 | 48,892.00 | -0.15% | 3,836 |
| Aug 25, 2025 | 48,500.00 | 48,999.00 | 48,301.00 | 48,964.00 | 48,964.00 | 0.96% | 605 |
| Aug 22, 2025 | 48,499.00 | 49,000.00 | 47,500.00 | 48,500.00 | 48,500.00 | - | 14,126 |
| Aug 21, 2025 | 47,549.00 | 48,993.00 | 47,000.00 | 48,500.00 | 48,500.00 | 3.20% | 4,532 |
| Aug 20, 2025 | 47,444.00 | 47,444.00 | 46,200.00 | 46,996.00 | 46,996.00 | -0.01% | 7,642 |
| Aug 19, 2025 | 48,150.00 | 48,150.00 | 46,801.00 | 47,000.00 | 47,000.00 | -2.98% | 3,594 |
| Aug 18, 2025 | 48,200.00 | 48,995.00 | 47,800.00 | 48,444.00 | 48,444.00 | -1.34% | 542 |
| Aug 15, 2025 | 49,100.00 | 49,100.00 | 49,100.00 | 49,100.00 | 49,100.00 | 1.62% | 1 |
| Aug 14, 2025 | 49,500.00 | 49,500.00 | 48,315.00 | 48,316.00 | 48,316.00 | -1.49% | 16,156 |
| Aug 13, 2025 | 48,928.00 | 49,640.00 | 48,928.00 | 49,049.00 | 49,049.00 | 0.25% | 2,613 |
| Aug 12, 2025 | 49,996.00 | 51,134.00 | 48,928.00 | 48,928.00 | 48,928.00 | -0.73% | 2,588 |
| Aug 11, 2025 | 50,130.00 | 50,633.00 | 48,928.00 | 49,287.00 | 49,287.00 | -0.83% | 641 |
| Aug 8, 2025 | 49,968.00 | 50,100.00 | 48,928.00 | 49,700.00 | 49,700.00 | 1.16% | 2,711 |
| Aug 7, 2025 | 49,992.00 | 50,119.00 | 49,100.00 | 49,128.00 | 49,128.00 | 0.41% | 2,592 |
| Aug 6, 2025 | 48,928.00 | 50,230.00 | 48,928.00 | 48,928.00 | 48,928.00 | -0.92% | 5,490 |
| Aug 5, 2025 | 49,109.00 | 51,107.00 | 49,100.00 | 49,380.00 | 49,380.00 | -0.81% | 5,161 |
| Aug 4, 2025 | 49,427.00 | 50,463.00 | 49,213.00 | 49,781.00 | 49,781.00 | 0.89% | 23,481 |
| Aug 1, 2025 | 49,190.00 | 50,025.00 | 49,184.00 | 49,343.00 | 49,343.00 | -1.81% | 3,721 |
| Jul 31, 2025 | 48,588.00 | 50,781.00 | 48,565.00 | 50,254.00 | 50,254.00 | -0.84% | 3,611 |
| Jul 30, 2025 | 50,590.00 | 50,680.00 | 48,457.00 | 50,680.00 | 50,680.00 | 1.77% | 10,454 |
| Jul 29, 2025 | 49,035.00 | 50,500.00 | 49,035.00 | 49,800.00 | 49,800.00 | 2.26% | 6,511 |
| Jul 28, 2025 | 48,200.00 | 49,399.00 | 47,701.00 | 48,700.00 | 48,700.00 | 0.93% | 2,531 |
| Jul 25, 2025 | 49,200.00 | 49,209.00 | 48,201.00 | 48,251.00 | 48,251.00 | -2.52% | 3,027 |
| Jul 24, 2025 | 51,200.00 | 51,900.00 | 49,500.00 | 49,500.00 | 49,500.00 | -4.05% | 6,823 |
| Jul 23, 2025 | 51,801.00 | 53,268.00 | 51,205.00 | 51,591.00 | 51,591.00 | -0.40% | 964 |
| Jul 22, 2025 | 53,505.00 | 53,577.00 | 51,800.00 | 51,800.00 | 51,800.00 | -2.53% | 2,164 |
| Jul 21, 2025 | 53,694.00 | 54,368.00 | 52,856.00 | 53,143.00 | 53,143.00 | -1.55% | 2,959 |
| Jul 18, 2025 | 54,795.00 | 54,795.00 | 53,560.00 | 53,982.00 | 53,982.00 | 0.34% | 345 |