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 |