Napier Port Holdings Limited (NZE:NPH)
New Zealand
· Delayed Price · Currency is NZD 3.550
-0.130 (-3.53%)
Mar 9, 2026, 2:21 PM NZST
Napier Port Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.74 | 3.74 | 3.65 | 3.68 | 3.68 | -0.54% | 13,599 |
| Mar 5, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 1.37% | 18,032 |
| Mar 4, 2026 | 3.70 | 3.70 | 3.62 | 3.65 | 3.65 | -2.14% | 97,287 |
| Mar 3, 2026 | 3.70 | 3.76 | 3.70 | 3.73 | 3.73 | 2.75% | 92,626 |
| Mar 2, 2026 | 3.79 | 3.79 | 3.63 | 3.63 | 3.63 | -4.22% | 17,293 |
| Feb 27, 2026 | 3.70 | 3.79 | 3.70 | 3.79 | 3.79 | 2.43% | 8,374 |
| Feb 26, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | - | 50,090 |
| Feb 25, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -1.33% | 11,706 |
| Feb 24, 2026 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -1.32% | 1,189 |
| Feb 23, 2026 | 3.79 | 3.80 | 3.76 | 3.80 | 3.80 | 0.26% | 121,231 |
| Feb 20, 2026 | 3.67 | 3.79 | 3.67 | 3.79 | 3.79 | 1.88% | 6,931 |
| Feb 19, 2026 | 3.67 | 3.72 | 3.67 | 3.72 | 3.72 | 0.54% | 18,089 |
| Feb 18, 2026 | 3.70 | 3.71 | 3.66 | 3.70 | 3.70 | - | 101,465 |
| Feb 17, 2026 | 3.70 | 3.77 | 3.66 | 3.70 | 3.70 | - | 130,250 |
| Feb 16, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 0.54% | 9,609 |
| Feb 13, 2026 | 3.70 | 3.70 | 3.67 | 3.68 | 3.68 | -0.54% | 66,075 |
| Feb 12, 2026 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | 1.09% | 65,779 |
| Feb 11, 2026 | 3.70 | 3.71 | 3.66 | 3.66 | 3.66 | -0.81% | 17,129 |
| Feb 10, 2026 | 3.66 | 3.77 | 3.65 | 3.69 | 3.69 | - | 225,353 |
| Feb 9, 2026 | 3.76 | 3.80 | 3.69 | 3.69 | 3.69 | -2.64% | 68,166 |
| Feb 5, 2026 | 3.63 | 3.79 | 3.61 | 3.79 | 3.79 | 4.70% | 5,699 |
| Feb 4, 2026 | 3.74 | 3.74 | 3.62 | 3.62 | 3.62 | -2.69% | 38,743 |
| Feb 3, 2026 | 3.75 | 3.75 | 3.70 | 3.72 | 3.72 | -0.27% | 66,926 |
| Feb 2, 2026 | 3.80 | 3.80 | 3.73 | 3.73 | 3.73 | -1.32% | 12,936 |
| Jan 30, 2026 | 3.76 | 3.78 | 3.73 | 3.78 | 3.78 | - | 24,179 |
| Jan 29, 2026 | 3.77 | 3.78 | 3.73 | 3.78 | 3.78 | 0.27% | 262,036 |
| Jan 28, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | -0.79% | 17,545 |
| Jan 27, 2026 | 3.76 | 3.80 | 3.73 | 3.80 | 3.80 | 1.33% | 138,048 |
| Jan 26, 2026 | 3.73 | 3.75 | 3.73 | 3.75 | 3.75 | 0.54% | 29,580 |
| Jan 23, 2026 | 3.80 | 3.84 | 3.73 | 3.73 | 3.73 | -1.06% | 48,116 |
| Jan 22, 2026 | 3.74 | 3.77 | 3.70 | 3.77 | 3.77 | - | 55,595 |
| Jan 21, 2026 | 3.77 | 3.77 | 3.70 | 3.77 | 3.77 | -0.26% | 102,488 |
| Jan 20, 2026 | 3.87 | 3.87 | 3.78 | 3.78 | 3.78 | -2.33% | 6,783 |
| Jan 19, 2026 | 3.85 | 3.87 | 3.83 | 3.87 | 3.87 | 0.52% | 10,400 |
| Jan 16, 2026 | 3.90 | 3.90 | 3.80 | 3.85 | 3.85 | -1.53% | 30,507 |
| Jan 15, 2026 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | -1.01% | 17,841 |
| Jan 14, 2026 | 4.00 | 4.07 | 3.95 | 3.95 | 3.95 | - | 42,252 |
| Jan 13, 2026 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | 1.54% | 24,103 |
| Jan 12, 2026 | 3.80 | 3.89 | 3.80 | 3.89 | 3.89 | 2.37% | 33,474 |
| Jan 9, 2026 | 3.80 | 3.82 | 3.78 | 3.80 | 3.80 | - | 16,341 |
| Jan 8, 2026 | 3.77 | 3.80 | 3.74 | 3.80 | 3.80 | 0.53% | 49,399 |
| Jan 7, 2026 | 3.77 | 3.78 | 3.75 | 3.78 | 3.78 | - | 16,967 |
| Jan 6, 2026 | 3.71 | 3.78 | 3.69 | 3.78 | 3.78 | 1.61% | 30,090 |
| Jan 5, 2026 | 3.72 | 3.72 | 3.65 | 3.72 | 3.72 | -0.53% | 18,689 |
| Dec 31, 2025 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | -0.27% | 14,217 |
| Dec 30, 2025 | 3.70 | 3.75 | 3.68 | 3.75 | 3.75 | 1.35% | 6,092 |
| Dec 29, 2025 | 3.67 | 3.70 | 3.65 | 3.70 | 3.70 | 0.54% | 31,954 |
| Dec 24, 2025 | 3.72 | 3.75 | 3.68 | 3.68 | 3.68 | -1.08% | 5,370 |
| Dec 23, 2025 | 3.69 | 3.72 | 3.69 | 3.72 | 3.72 | 0.81% | 20,270 |
| Dec 22, 2025 | 3.66 | 3.72 | 3.66 | 3.69 | 3.69 | 1.10% | 55,574 |
| Dec 19, 2025 | 3.69 | 3.72 | 3.65 | 3.65 | 3.65 | -1.08% | 235,959 |
| Dec 18, 2025 | 3.71 | 3.71 | 3.65 | 3.69 | 3.69 | -0.54% | 109,366 |
| Dec 17, 2025 | 3.76 | 3.78 | 3.71 | 3.71 | 3.71 | -1.59% | 227,606 |
| Dec 16, 2025 | 3.69 | 3.77 | 3.68 | 3.77 | 3.77 | 1.89% | 60,283 |
| Dec 15, 2025 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | 1.65% | 54,679 |
| Dec 12, 2025 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | - | 64,600 |
| Dec 11, 2025 | 3.63 | 3.64 | 3.62 | 3.64 | 3.64 | 0.28% | 41,371 |
| Dec 10, 2025 | 3.55 | 3.63 | 3.55 | 3.63 | 3.63 | 2.25% | 35,962 |
| Dec 9, 2025 | 3.68 | 3.68 | 3.55 | 3.55 | 3.55 | -2.74% | 141,397 |
| Dec 8, 2025 | 3.63 | 3.65 | 3.60 | 3.65 | 3.65 | 0.83% | 31,447 |
| 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 |