Napier Port Holdings Limited (NZE:NPH)
New Zealand
· Delayed Price · Currency is NZD 3.620
-0.020 (-0.55%)
At close: Dec 5, 2025
Napier Port Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.64 | 3.64 | 3.59 | 3.62 | 3.62 | -0.55% | 117,672 |
| Dec 4, 2025 | 3.53 | 3.64 | 3.53 | 3.64 | 3.64 | 3.12% | 19,984 |
| Dec 3, 2025 | 3.59 | 3.59 | 3.52 | 3.53 | 3.53 | -1.12% | 38,730 |
| Dec 2, 2025 | 3.60 | 3.63 | 3.55 | 3.57 | 3.57 | -0.83% | 97,502 |
| Dec 1, 2025 | 3.63 | 3.68 | 3.60 | 3.60 | 3.51 | 0.56% | 222,411 |
| Nov 28, 2025 | 3.59 | 3.63 | 3.58 | 3.58 | 3.49 | -1.10% | 152,774 |
| Nov 27, 2025 | 3.58 | 3.62 | 3.53 | 3.62 | 3.53 | 1.12% | 185,687 |
| Nov 26, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3.49 | -0.56% | 46,210 |
| Nov 25, 2025 | 3.60 | 3.60 | 3.56 | 3.60 | 3.51 | 0.84% | 33,714 |
| Nov 24, 2025 | 3.58 | 3.60 | 3.52 | 3.57 | 3.48 | 0.56% | 84,426 |
| Nov 21, 2025 | 3.57 | 3.58 | 3.52 | 3.55 | 3.46 | 0.28% | 368,891 |
| Nov 20, 2025 | 3.52 | 3.54 | 3.48 | 3.54 | 3.45 | 0.85% | 167,739 |
| Nov 19, 2025 | 3.42 | 3.55 | 3.42 | 3.51 | 3.42 | 2.63% | 174,144 |
| Nov 18, 2025 | 3.38 | 3.42 | 3.37 | 3.42 | 3.33 | 0.59% | 49,716 |
| Nov 17, 2025 | 3.40 | 3.42 | 3.39 | 3.40 | 3.31 | 0.29% | 94,709 |
| Nov 14, 2025 | 3.38 | 3.43 | 3.38 | 3.39 | 3.30 | - | 45,859 |
| Nov 13, 2025 | 3.40 | 3.41 | 3.39 | 3.39 | 3.30 | -0.29% | 53,775 |
| Nov 12, 2025 | 3.39 | 3.43 | 3.39 | 3.40 | 3.31 | - | 11,712 |
| Nov 11, 2025 | 3.48 | 3.49 | 3.40 | 3.40 | 3.31 | -1.73% | 21,055 |
| Nov 10, 2025 | 3.43 | 3.49 | 3.42 | 3.46 | 3.37 | 0.29% | 34,249 |
| Nov 7, 2025 | 3.43 | 3.47 | 3.42 | 3.45 | 3.36 | 0.29% | 70,309 |
| Nov 6, 2025 | 3.43 | 3.45 | 3.42 | 3.44 | 3.35 | -0.29% | 9,367 |
| Nov 5, 2025 | 3.39 | 3.45 | 3.39 | 3.45 | 3.36 | 1.77% | 571,724 |
| Nov 4, 2025 | 3.45 | 3.46 | 3.39 | 3.39 | 3.30 | -1.17% | 55,274 |
| Nov 3, 2025 | 3.45 | 3.49 | 3.42 | 3.43 | 3.34 | -0.58% | 217,227 |
| Oct 31, 2025 | 3.38 | 3.45 | 3.37 | 3.45 | 3.36 | 1.47% | 125,075 |
| Oct 30, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.31 | - | 15,202 |
| Oct 29, 2025 | 3.39 | 3.41 | 3.38 | 3.40 | 3.31 | 0.29% | 28,296 |
| Oct 28, 2025 | 3.39 | 3.40 | 3.30 | 3.39 | 3.30 | 0.89% | 311,203 |
| Oct 24, 2025 | 3.29 | 3.36 | 3.29 | 3.36 | 3.27 | 1.51% | 292,402 |
| Oct 23, 2025 | 3.30 | 3.32 | 3.29 | 3.31 | 3.22 | -0.30% | 21,418 |
| Oct 22, 2025 | 3.33 | 3.33 | 3.30 | 3.32 | 3.23 | 0.30% | 168,745 |
| Oct 21, 2025 | 3.30 | 3.31 | 3.28 | 3.31 | 3.22 | -0.60% | 24,741 |
| Oct 20, 2025 | 3.31 | 3.33 | 3.25 | 3.33 | 3.24 | - | 25,334 |
| Oct 17, 2025 | 3.35 | 3.35 | 3.31 | 3.33 | 3.24 | -0.60% | 19,743 |
| Oct 16, 2025 | 3.30 | 3.35 | 3.30 | 3.35 | 3.26 | 1.52% | 2,940 |
| Oct 15, 2025 | 3.32 | 3.33 | 3.30 | 3.30 | 3.21 | 0.30% | 45,234 |
| Oct 14, 2025 | 3.38 | 3.38 | 3.25 | 3.29 | 3.20 | -2.95% | 37,443 |
| Oct 13, 2025 | 3.40 | 3.40 | 3.35 | 3.39 | 3.30 | -0.29% | 34,048 |
| Oct 10, 2025 | 3.31 | 3.44 | 3.30 | 3.40 | 3.31 | 1.80% | 243,363 |
| Oct 9, 2025 | 3.23 | 3.36 | 3.23 | 3.34 | 3.25 | 0.30% | 375,928 |
| Oct 8, 2025 | 3.28 | 3.33 | 3.25 | 3.33 | 3.24 | 2.46% | 38,331 |
| Oct 7, 2025 | 3.20 | 3.28 | 3.20 | 3.25 | 3.17 | - | 27,892 |
| Oct 6, 2025 | 3.25 | 3.29 | 3.24 | 3.25 | 3.17 | - | 44,674 |
| Oct 3, 2025 | 3.21 | 3.28 | 3.21 | 3.25 | 3.17 | 1.88% | 906,746 |
| Oct 2, 2025 | 3.23 | 3.25 | 3.18 | 3.19 | 3.11 | -1.24% | 19,790 |
| Oct 1, 2025 | 3.21 | 3.23 | 3.21 | 3.23 | 3.15 | 1.25% | 322,716 |
| Sep 30, 2025 | 3.16 | 3.22 | 3.16 | 3.19 | 3.11 | 0.63% | 604,001 |
| Sep 29, 2025 | 3.15 | 3.18 | 3.15 | 3.17 | 3.09 | 0.32% | 37,959 |
| Sep 26, 2025 | 3.12 | 3.18 | 3.12 | 3.16 | 3.08 | 1.28% | 36,480 |
| Sep 25, 2025 | 3.15 | 3.16 | 3.12 | 3.12 | 3.04 | -0.95% | 22,051 |
| Sep 24, 2025 | 3.16 | 3.16 | 3.15 | 3.15 | 3.07 | 0.96% | 17,034 |
| Sep 23, 2025 | 3.16 | 3.16 | 3.11 | 3.12 | 3.04 | -1.58% | 16,822 |
| Sep 22, 2025 | 3.12 | 3.17 | 3.12 | 3.17 | 3.09 | 1.28% | 34,946 |
| Sep 19, 2025 | 3.12 | 3.15 | 3.12 | 3.13 | 3.05 | -0.63% | 71,182 |
| Sep 18, 2025 | 3.14 | 3.18 | 3.14 | 3.15 | 3.07 | 0.32% | 58,416 |
| Sep 17, 2025 | 3.14 | 3.15 | 3.12 | 3.14 | 3.06 | 1.29% | 25,637 |
| Sep 16, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.02 | 0.65% | 32,369 |
| Sep 15, 2025 | 3.04 | 3.11 | 3.04 | 3.08 | 3.00 | -0.65% | 27,016 |
| Sep 12, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.02 | -1.59% | 27,510 |
| Sep 11, 2025 | 3.18 | 3.18 | 3.15 | 3.15 | 3.07 | -0.94% | 209,613 |
| Sep 10, 2025 | 3.15 | 3.18 | 3.13 | 3.18 | 3.10 | - | 21,913 |
| Sep 9, 2025 | 3.11 | 3.18 | 3.11 | 3.18 | 3.10 | 1.27% | 122,413 |
| Sep 8, 2025 | 3.18 | 3.18 | 3.11 | 3.14 | 3.06 | -1.26% | 26,925 |
| Sep 5, 2025 | 3.13 | 3.18 | 3.13 | 3.18 | 3.10 | 0.63% | 1,626 |
| Sep 4, 2025 | 3.20 | 3.20 | 3.13 | 3.16 | 3.08 | -0.63% | 37,706 |
| Sep 3, 2025 | 3.09 | 3.23 | 3.09 | 3.18 | 3.10 | 3.25% | 61,377 |
| Sep 2, 2025 | 3.03 | 3.10 | 3.03 | 3.08 | 3.00 | 1.65% | 78,550 |
| Sep 1, 2025 | 2.98 | 3.03 | 2.98 | 3.03 | 2.95 | 1.00% | 24,779 |
| Aug 29, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | 2.92 | -0.99% | 116,992 |
| Aug 28, 2025 | 3.03 | 3.03 | 2.98 | 3.03 | 2.95 | 0.66% | 13,116 |
| Aug 27, 2025 | 2.97 | 3.03 | 2.97 | 3.01 | 2.93 | 1.01% | 24,584 |
| Aug 26, 2025 | 3.01 | 3.02 | 2.97 | 2.98 | 2.90 | -1.65% | 682,259 |
| Aug 25, 2025 | 3.05 | 3.05 | 3.01 | 3.03 | 2.95 | -0.66% | 38,869 |
| Aug 22, 2025 | 3.07 | 3.08 | 3.01 | 3.05 | 2.97 | -0.65% | 25,775 |
| Aug 21, 2025 | 3.05 | 3.10 | 3.05 | 3.07 | 2.99 | 0.66% | 141,572 |
| Aug 20, 2025 | 3.04 | 3.05 | 3.01 | 3.05 | 2.97 | 0.66% | 81,936 |
| Aug 19, 2025 | 3.08 | 3.08 | 2.98 | 3.03 | 2.95 | -1.62% | 224,657 |
| Aug 18, 2025 | 3.03 | 3.08 | 3.03 | 3.08 | 3.00 | 1.65% | 29,255 |
| Aug 15, 2025 | 3.10 | 3.10 | 3.03 | 3.03 | 2.95 | -1.62% | 37,009 |
| Aug 14, 2025 | 3.14 | 3.16 | 3.08 | 3.08 | 3.00 | -1.28% | 61,026 |
| Aug 13, 2025 | 3.18 | 3.21 | 3.12 | 3.12 | 3.04 | -1.89% | 137,071 |
| Aug 12, 2025 | 3.16 | 3.19 | 3.13 | 3.18 | 3.10 | 0.32% | 55,390 |
| Aug 11, 2025 | 3.17 | 3.18 | 3.16 | 3.17 | 3.09 | 0.63% | 85,384 |
| Aug 8, 2025 | 3.15 | 3.18 | 3.15 | 3.15 | 3.07 | - | 18,796 |
| Aug 7, 2025 | 3.19 | 3.19 | 3.15 | 3.15 | 3.07 | -1.25% | 18,250 |
| Aug 6, 2025 | 3.18 | 3.19 | 3.18 | 3.19 | 3.11 | - | 325,852 |
| Aug 5, 2025 | 3.19 | 3.20 | 3.18 | 3.19 | 3.11 | 0.31% | 832,053 |
| Aug 4, 2025 | 3.18 | 3.20 | 3.17 | 3.18 | 3.10 | -0.31% | 66,813 |
| Aug 1, 2025 | 3.10 | 3.19 | 3.10 | 3.19 | 3.11 | 1.92% | 45,266 |
| Jul 31, 2025 | 3.05 | 3.18 | 3.05 | 3.13 | 3.05 | 2.62% | 296,089 |
| Jul 30, 2025 | 3.08 | 3.08 | 3.05 | 3.05 | 2.97 | -0.97% | 21,619 |
| Jul 29, 2025 | 3.18 | 3.18 | 3.08 | 3.08 | 3.00 | -3.14% | 178,966 |
| Jul 28, 2025 | 3.19 | 3.19 | 3.15 | 3.18 | 3.10 | -0.63% | 28,847 |
| Jul 25, 2025 | 3.14 | 3.20 | 3.14 | 3.20 | 3.12 | 2.24% | 67,246 |
| Jul 24, 2025 | 3.21 | 3.22 | 3.13 | 3.13 | 3.05 | -2.49% | 124,906 |
| Jul 23, 2025 | 3.25 | 3.25 | 3.21 | 3.21 | 3.13 | -1.23% | 12,845 |
| Jul 22, 2025 | 3.25 | 3.27 | 3.24 | 3.25 | 3.17 | -0.31% | 109,095 |
| Jul 21, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 3.17 | 1.56% | 89,869 |
| Jul 18, 2025 | 3.28 | 3.28 | 3.21 | 3.21 | 3.13 | -1.83% | 34,226 |