JSE · NPK · stock
Nampak Limited (NPK) stock price history
Every JSE trading session of Nampak Limited from Jan 4, 2000 to Nov 12, 2026: 6,716 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NPK adjusted close, 2000 to 2026
- ZAR 8,259
- All time high, 2014
- ZAR 570.00
- 52 week high, ZAR 420.00 low
- 6,716
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
NPK key facts
- Nampak Limited (NPK) closed at ZAR 530.00 on Nov 12, 2026 on JSE.
- NPK's all time high close is ZAR 8,259, set on Nov 18, 2014; its all time low close is ZAR 14.64 on Jan 5, 2000.
- NPK's 52 week range is ZAR 420.00 to ZAR 570.00.
- NPK returned +6.6% over the year to Nov 12, 2026 and -25.1% over five years.
- Over ten years NPK returned -84%, -16.6% a year compounded.
- NPK's deepest drawdown was -98.7% from Nov 18, 2014 to Sep 17, 2020.
- DataCedar holds 6,716 daily sessions of NPK history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
NPK price chart, 2000 to 2026
NPK returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.2% |
| 3 months | +20.2% |
| 6 months | +9.2% |
| Year to date | -1.4% |
| 1 year | +6.6% |
| 3 years | +194.4% |
| 5 years | -25.1% |
| 10 years | -83.7% |
| Since Jan 4, 2000 | +3,430% |
| Compound annual growth, 26.9 years | +14.2% |
NPK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 8,259 on Nov 18, 2014
- All time low close
- ZAR 14.64 on Jan 5, 2000
- 52 week high
- ZAR 570.00 on Nov 27, 2025
- 52 week low
- ZAR 420.00 on Mar 18, 2026
- Deepest drawdown
- -98.7% from Nov 18, 2014 to Sep 17, 2020, not yet recovered
- Best single session
- +12,731% on Feb 28, 2003
- Worst single session
- -37.4% on Mar 24, 2020
- Volatility, 1 year annualised
- 25.9%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2000
- 35.3×
- Best calendar year
- 2003, +13,891%
- Worst calendar year
- 2022, -73%
NPK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 533.57 | ZAR 544.94 | ZAR 420.00 | ZAR 530.00 | -1.9% | 1.2M | 204 |
| 2025 | ZAR 413.00 | ZAR 570.00 | ZAR 355.01 | ZAR 540.16 | +29.8% | 2.4M | 234 |
| 2024 | ZAR 186.00 | ZAR 479.91 | ZAR 148.00 | ZAR 416.00 | +122.5% | 3M | 236 |
| 2023 | ZAR 188.10 | ZAR 255.02 | ZAR 119.37 | ZAR 186.99 | -0.6% | 3M | 232 |
| 2022 | ZAR 714.43 | ZAR 783.16 | ZAR 146.50 | ZAR 188.10 | -73.3% | 3.4M | 226 |
| 2021 | ZAR 363.54 | ZAR 812.10 | ZAR 336.41 | ZAR 703.58 | +94.5% | 4.6M | 213 |
| 2020 | ZAR 1,239 | ZAR 1,261 | ZAR 97.67 | ZAR 361.74 | -70.7% | 4.1M | 230 |
| 2019 | ZAR 2,496 | ZAR 2,775 | ZAR 922.43 | ZAR 1,235 | -50.7% | 1.2M | 238 |
| 2018 | ZAR 2,805 | ZAR 3,234 | ZAR 2,283 | ZAR 2,505 | -14.5% | 1.9M | 249 |
| 2017 | ZAR 3,357 | ZAR 4,270 | ZAR 2,532 | ZAR 2,930 | -12.7% | 2.8M | 256 |
| 2016 | ZAR 4,493 | ZAR 4,590 | ZAR 2,807 | ZAR 3,357 | -25.3% | 4.4M | 261 |
| 2015 | ZAR 7,883 | ZAR 7,972 | ZAR 3,556 | ZAR 4,493 | -43.0% | 3.8M | 260 |
| 2014 | ZAR 7,407 | ZAR 8,828 | ZAR 6,028 | ZAR 7,883 | +6.4% | 2.2M | 260 |
| 2013 | ZAR 5,752 | ZAR 7,495 | ZAR 5,275 | ZAR 7,407 | +28.8% | 2.7M | 261 |
| 2012 | ZAR 4,088 | ZAR 5,995 | ZAR 3,882 | ZAR 5,752 | +40.7% | 1.8M | 261 |
| 2011 | ZAR 4,173 | ZAR 4,238 | ZAR 3,585 | ZAR 4,088 | -1.4% | 1.4M | 260 |
| 2010 | ZAR 2,731 | ZAR 4,240 | ZAR 2,706 | ZAR 4,144 | +51.9% | 1.8M | 261 |
| 2009 | ZAR 2,379 | ZAR 3,375 | ZAR 2,164 | ZAR 2,729 | +14.7% | 1.5M | 249 |
| 2008 | ZAR 4,080 | ZAR 4,088 | ZAR 1,981 | ZAR 2,379 | -38.6% | 1.6M | 253 |
| 2007 | ZAR 3,916 | ZAR 4,342 | ZAR 3,243 | ZAR 3,873 | -1.1% | 1.3M | 250 |
| 2006 | ZAR 3,031 | ZAR 3,920 | ZAR 2,791 | ZAR 3,915 | +29.2% | 1.9M | 258 |
| 2005 | ZAR 2,771 | ZAR 3,218 | ZAR 2,538 | ZAR 3,031 | +7.7% | 1.8M | 260 |
| 2004 | ZAR 2,337 | ZAR 2,914 | ZAR 2,298 | ZAR 2,815 | +20.5% | 2.2M | 262 |
| 2003 | ZAR 16.70 | ZAR 2,517 | ZAR 16.70 | ZAR 2,337 | +13,891% | 1.8M | 261 |
| 2002 | ZAR 16.37 | ZAR 16.70 | ZAR 16.37 | ZAR 16.70 | +2.1% | 0 | 261 |
| 2001 | ZAR 15.48 | ZAR 16.37 | ZAR 15.48 | ZAR 16.37 | +5.7% | 0 | 261 |
| 2000 | ZAR 15.43 | ZAR 15.48 | ZAR 14.26 | ZAR 15.48 | n/a | 636.1K | 259 |
NPK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 530.00 | +4.9% |
| October 2026 | ZAR 505.01 | +7.9% |
| September 2026 | ZAR 468.00 | +1.5% |
| August 2026 | ZAR 461.09 | +4.5% |
| July 2026 | ZAR 441.39 | +0.3% |
| June 2026 | ZAR 440.10 | -9.1% |
| May 2026 | ZAR 484.00 | -1.9% |
| April 2026 | ZAR 493.50 | +7.9% |
| March 2026 | ZAR 457.20 | -7.6% |
| February 2026 | ZAR 494.80 | -4.8% |
| January 2026 | ZAR 520.00 | -3.7% |
| December 2025 | ZAR 540.16 | +1.0% |
About the NPK data
Daily bars. 6,716 sessions from Jan 4, 2000 to Nov 12, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3ANPK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
NPK share price history
