Nampak Limited (JSE:NPK)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 48,020
-1,015 (-2.07%)
Apr 28, 2026, 5:00 PM SAST
Nampak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 48,300.00 | 49,035.00 | 48,300.00 | 49,035.00 | 49,035.00 | 2.16% | 2,653 |
| Apr 23, 2026 | 48,800.00 | 48,800.00 | 48,000.00 | 48,000.00 | 48,000.00 | -1.64% | 987 |
| Apr 22, 2026 | 48,000.00 | 49,000.00 | 48,000.00 | 48,800.00 | 48,800.00 | 1.56% | 1,936 |
| Apr 21, 2026 | 47,724.00 | 48,510.00 | 46,001.00 | 48,050.00 | 48,050.00 | -0.06% | 1,456 |
| Apr 20, 2026 | 47,800.00 | 48,093.00 | 45,700.00 | 48,079.00 | 48,079.00 | 0.58% | 4,661 |
| Apr 17, 2026 | 47,800.00 | 48,428.00 | 47,800.00 | 47,800.00 | 47,800.00 | 0.63% | 810 |
| Apr 16, 2026 | 47,020.00 | 47,502.00 | 47,020.00 | 47,501.00 | 47,501.00 | 1.07% | 535 |
| Apr 15, 2026 | 48,499.00 | 48,500.00 | 47,000.00 | 47,000.00 | 47,000.00 | - | 841 |
| Apr 14, 2026 | 48,206.00 | 48,701.00 | 47,000.00 | 47,000.00 | 47,000.00 | -4.08% | 723 |
| Apr 13, 2026 | 47,201.00 | 48,998.00 | 47,201.00 | 48,998.00 | 48,998.00 | 3.81% | 1,515 |
| Apr 10, 2026 | 47,051.00 | 48,871.00 | 47,000.00 | 47,200.00 | 47,200.00 | -2.70% | 3,674 |
| Apr 9, 2026 | 47,800.00 | 48,510.00 | 47,000.00 | 48,510.00 | 48,510.00 | 1.49% | 1,438 |
| Apr 8, 2026 | 47,500.00 | 48,000.00 | 47,000.00 | 47,800.00 | 47,800.00 | 2.80% | 1,672 |
| Apr 7, 2026 | 47,000.00 | 47,000.00 | 46,500.00 | 46,500.00 | 46,500.00 | - | 727 |
| Apr 2, 2026 | 47,000.00 | 47,499.00 | 46,500.00 | 46,500.00 | 46,500.00 | -1.06% | 761 |
| Apr 1, 2026 | 45,720.00 | 47,500.00 | 45,720.00 | 47,000.00 | 47,000.00 | 2.80% | 1,576 |
| Mar 31, 2026 | 45,350.00 | 46,200.00 | 45,299.00 | 45,720.00 | 45,720.00 | 1.83% | 1,205 |
| Mar 30, 2026 | 45,100.00 | 45,204.00 | 44,900.00 | 44,900.00 | 44,900.00 | - | 2,604 |
| Mar 27, 2026 | 44,902.00 | 45,796.00 | 44,900.00 | 44,900.00 | 44,900.00 | -1.97% | 898 |
| Mar 26, 2026 | 44,900.00 | 45,800.00 | 44,800.00 | 45,800.00 | 45,800.00 | 2.00% | 3,329 |
| Mar 25, 2026 | 44,700.00 | 45,000.00 | 43,020.00 | 44,900.00 | 44,900.00 | 0.45% | 3,476 |
| Mar 24, 2026 | 44,991.00 | 45,000.00 | 43,303.00 | 44,700.00 | 44,700.00 | 1.13% | 4,047 |
| Mar 23, 2026 | 44,445.00 | 45,000.00 | 42,800.00 | 44,200.00 | 44,200.00 | -1.78% | 2,796 |
| Mar 20, 2026 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 1.50% | 3,258 |
| Mar 19, 2026 | 43,516.00 | 44,999.00 | 43,516.00 | 44,334.00 | 44,334.00 | 2.28% | 4,228 |
| Mar 18, 2026 | 46,101.00 | 46,887.00 | 42,000.00 | 43,345.00 | 43,345.00 | -3.91% | 3,674 |
| Mar 17, 2026 | 46,000.00 | 47,194.00 | 45,108.00 | 45,108.00 | 45,108.00 | -1.94% | 7,872 |
| Mar 16, 2026 | 46,001.00 | 47,599.00 | 46,000.00 | 46,000.00 | 46,000.00 | -0.11% | 3,664 |
| Mar 13, 2026 | 46,967.00 | 47,794.00 | 46,050.00 | 46,050.00 | 46,050.00 | -0.97% | 1,026 |
| Mar 12, 2026 | 45,700.00 | 46,502.00 | 45,700.00 | 46,502.00 | 46,502.00 | 1.02% | 278 |
| Mar 11, 2026 | 47,500.00 | 47,994.00 | 46,010.00 | 46,032.00 | 46,032.00 | -1.85% | 1,523 |
| Mar 10, 2026 | 46,891.00 | 47,996.00 | 46,804.00 | 46,901.00 | 46,901.00 | 1.96% | 3,184 |
| Mar 9, 2026 | 47,674.00 | 47,682.00 | 45,701.00 | 46,000.00 | 46,000.00 | -6.12% | 3,293 |
| Mar 6, 2026 | 48,849.00 | 49,000.00 | 46,700.00 | 48,999.00 | 48,999.00 | 0.30% | 2,740 |
| Mar 5, 2026 | 48,424.00 | 48,906.00 | 48,400.00 | 48,853.00 | 48,853.00 | 0.89% | 2,374 |
| Mar 4, 2026 | 48,201.00 | 49,367.00 | 48,200.00 | 48,424.00 | 48,424.00 | 0.46% | 304 |
| Mar 3, 2026 | 47,900.00 | 49,473.00 | 47,900.00 | 48,200.00 | 48,200.00 | -0.72% | 9,913 |
| Mar 2, 2026 | 47,709.00 | 49,247.00 | 47,701.00 | 48,552.00 | 48,552.00 | -1.88% | 3,922 |
| Feb 27, 2026 | 48,000.00 | 49,500.00 | 48,000.00 | 49,480.00 | 49,480.00 | 0.98% | 5,962 |
| Feb 26, 2026 | 49,500.00 | 49,840.00 | 47,701.00 | 49,000.00 | 49,000.00 | -1.84% | 5,715 |
| Feb 25, 2026 | 49,500.00 | 49,918.00 | 49,500.00 | 49,917.00 | 49,917.00 | 0.84% | 1,045 |
| Feb 24, 2026 | 50,500.00 | 50,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | -2.17% | 2,304 |
| Feb 23, 2026 | 50,893.00 | 50,893.00 | 49,608.00 | 50,597.00 | 50,597.00 | 1.50% | 1,005 |
| Feb 20, 2026 | 49,401.00 | 50,000.00 | 49,400.00 | 49,850.00 | 49,850.00 | 0.10% | 14,758 |
| Feb 19, 2026 | 50,000.00 | 50,000.00 | 49,401.00 | 49,800.00 | 49,800.00 | 0.20% | 561 |
| Feb 18, 2026 | 49,302.00 | 50,000.00 | 49,302.00 | 49,700.00 | 49,700.00 | -1.48% | 2,523 |
| Feb 17, 2026 | 49,300.00 | 50,985.00 | 49,300.00 | 50,448.00 | 50,448.00 | 1.92% | 2,470 |
| Feb 16, 2026 | 49,701.00 | 50,758.00 | 49,301.00 | 49,500.00 | 49,500.00 | -0.40% | 18,504 |
| Feb 13, 2026 | 49,997.00 | 51,000.00 | 48,201.00 | 49,700.00 | 49,700.00 | 1.64% | 5,338 |
| Feb 12, 2026 | 50,500.00 | 50,500.00 | 48,700.00 | 48,900.00 | 48,900.00 | -3.17% | 23,079 |
| Feb 11, 2026 | 50,350.00 | 50,500.00 | 50,350.00 | 50,500.00 | 50,500.00 | -0.98% | 3,281 |
| Feb 10, 2026 | 51,500.00 | 51,500.00 | 50,349.00 | 51,000.00 | 51,000.00 | -0.06% | 20,218 |
| Feb 9, 2026 | 51,001.00 | 51,700.00 | 50,700.00 | 51,031.00 | 51,031.00 | 0.06% | 5,198 |
| Feb 6, 2026 | 51,824.00 | 51,824.00 | 50,900.00 | 51,000.00 | 51,000.00 | -1.92% | 7,960 |
| Feb 5, 2026 | 52,133.00 | 52,899.00 | 51,200.00 | 51,999.00 | 51,999.00 | -0.26% | 23,922 |
| Feb 4, 2026 | 52,996.00 | 53,000.00 | 52,132.00 | 52,132.00 | 52,132.00 | -0.05% | 2,190 |
| Feb 3, 2026 | 52,006.00 | 52,997.00 | 52,006.00 | 52,157.00 | 52,157.00 | -2.14% | 1,066 |
| Feb 2, 2026 | 52,000.00 | 53,400.00 | 51,750.00 | 53,299.00 | 53,299.00 | 2.50% | 4,928 |
| Jan 30, 2026 | 52,602.00 | 52,602.00 | 52,000.00 | 52,000.00 | 52,000.00 | -1.70% | 7,085 |
| Jan 29, 2026 | 53,000.00 | 53,399.00 | 52,600.00 | 52,900.00 | 52,900.00 | -0.30% | 488 |
| Jan 28, 2026 | 52,750.00 | 53,400.00 | 52,600.00 | 53,061.00 | 53,061.00 | 0.88% | 5,516 |
| Jan 27, 2026 | 53,025.00 | 53,025.00 | 52,201.00 | 52,600.00 | 52,600.00 | -0.24% | 11,315 |
| Jan 26, 2026 | 52,963.00 | 53,037.00 | 52,700.00 | 52,725.00 | 52,725.00 | 1.01% | 14,359 |
| Jan 23, 2026 | 53,400.00 | 53,600.00 | 52,200.00 | 52,200.00 | 52,200.00 | -1.95% | 46,055 |
| Jan 22, 2026 | 53,170.00 | 53,399.00 | 52,750.00 | 53,239.00 | 53,239.00 | 0.13% | 822 |
| Jan 21, 2026 | 53,400.00 | 53,400.00 | 53,000.00 | 53,170.00 | 53,170.00 | -0.43% | 4,526 |
| Jan 20, 2026 | 53,400.00 | 53,400.00 | 52,503.00 | 53,400.00 | 53,400.00 | 0.02% | 42,570 |
| Jan 19, 2026 | 53,101.00 | 53,500.00 | 53,100.00 | 53,390.00 | 53,390.00 | -0.21% | 3,942 |
| Jan 16, 2026 | 53,400.00 | 53,994.00 | 53,101.00 | 53,500.00 | 53,500.00 | 0.19% | 2,485 |
| Jan 15, 2026 | 53,195.00 | 53,500.00 | 52,751.00 | 53,400.00 | 53,400.00 | 1.23% | 2,579 |
| Jan 14, 2026 | 52,751.00 | 53,138.00 | 52,750.00 | 52,750.00 | 52,750.00 | -0.73% | 830 |
| Jan 13, 2026 | 52,602.00 | 53,466.00 | 52,596.00 | 53,138.00 | 53,138.00 | 0.86% | 2,069 |
| Jan 12, 2026 | 53,574.00 | 53,999.00 | 52,503.00 | 52,683.00 | 52,683.00 | -0.83% | 4,000 |
| Jan 9, 2026 | 52,501.00 | 54,494.00 | 52,501.00 | 53,123.00 | 53,123.00 | 0.26% | 14,579 |
| Jan 8, 2026 | 53,900.00 | 54,000.00 | 52,515.00 | 52,987.00 | 52,987.00 | -1.69% | 9,480 |
| Jan 7, 2026 | 53,700.00 | 53,900.00 | 52,508.00 | 53,900.00 | 53,900.00 | 0.37% | 2,711 |
| Jan 6, 2026 | 53,716.00 | 53,716.00 | 53,150.00 | 53,701.00 | 53,701.00 | 0.97% | 3,526 |
| Jan 5, 2026 | 54,000.00 | 54,000.00 | 53,184.00 | 53,184.00 | 53,184.00 | -1.51% | 12,633 |
| Jan 2, 2026 | 53,357.00 | 54,000.00 | 53,357.00 | 54,000.00 | 54,000.00 | -0.03% | 871 |
| Dec 31, 2025 | 53,900.00 | 54,197.00 | 53,350.00 | 54,016.00 | 54,016.00 | 0.46% | 10,579 |
| Dec 30, 2025 | 54,001.00 | 54,600.00 | 53,769.00 | 53,769.00 | 53,769.00 | -0.76% | 5,154 |
| Dec 29, 2025 | 54,000.00 | 54,500.00 | 54,000.00 | 54,181.00 | 54,181.00 | -0.59% | 473 |
| Dec 24, 2025 | 54,500.00 | 54,500.00 | 54,003.00 | 54,500.00 | 54,500.00 | -0.03% | 287 |
| Dec 23, 2025 | 54,001.00 | 54,600.00 | 54,001.00 | 54,516.00 | 54,516.00 | -0.15% | 366 |
| Dec 22, 2025 | 54,500.00 | 54,600.00 | 54,200.00 | 54,600.00 | 54,600.00 | - | 893 |
| Dec 19, 2025 | 54,699.00 | 54,700.00 | 53,578.00 | 54,600.00 | 54,600.00 | -0.36% | 13,167 |
| Dec 18, 2025 | 54,007.00 | 54,800.00 | 53,576.00 | 54,800.00 | 54,800.00 | 1.63% | 4,707 |
| Dec 17, 2025 | 53,007.00 | 53,925.00 | 53,002.00 | 53,920.00 | 53,920.00 | -0.01% | 7,623 |
| Dec 15, 2025 | 53,235.00 | 53,999.00 | 53,235.00 | 53,925.00 | 53,925.00 | 0.48% | 1,752 |
| Dec 12, 2025 | 53,234.00 | 53,850.00 | 53,135.00 | 53,670.00 | 53,670.00 | 1.26% | 15,535 |
| Dec 11, 2025 | 51,749.00 | 53,000.00 | 51,013.00 | 53,000.00 | 53,000.00 | 3.92% | 4,781 |
| Dec 10, 2025 | 53,107.00 | 53,107.00 | 50,177.00 | 51,000.00 | 51,000.00 | -1.92% | 19,049 |
| Dec 9, 2025 | 52,746.00 | 53,194.00 | 50,700.00 | 52,000.00 | 52,000.00 | -0.10% | 30,641 |
| Dec 8, 2025 | 54,989.00 | 54,989.00 | 52,050.00 | 52,050.00 | 52,050.00 | -3.61% | 20,210 |
| Dec 5, 2025 | 53,051.00 | 54,000.00 | 52,999.00 | 54,000.00 | 54,000.00 | 1.77% | 13,859 |
| 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 |