Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	53.05	53.43	52.89	53.43	53.43	2.36%	602
Dec 18, 2025	51.47	52.20	51.15	52.20	52.20	-0.34%	100
Dec 17, 2025	52.33	52.57	52.33	52.38	52.38	-0.61%	50
Dec 16, 2025	52.36	52.70	52.36	52.70	52.70	-	314
Dec 15, 2025	52.55	53.37	52.55	52.70	52.70	-2.15%	198
Dec 12, 2025	53.12	54.17	53.12	53.86	53.86	1.81%	-
Dec 11, 2025	51.54	52.90	51.54	52.90	52.90	2.34%	-
Dec 10, 2025	51.19	51.69	51.19	51.69	51.69	1.23%	7,398
Dec 9, 2025	50.97	51.42	50.92	51.06	51.06	-0.74%	1,041
Dec 8, 2025	52.08	52.08	51.44	51.44	51.44	-1.46%	491
Dec 5, 2025	51.93	52.68	51.93	52.20	52.20	-0.21%	1,672
Dec 4, 2025	51.79	52.74	51.79	52.31	52.31	0.97%	95
Dec 3, 2025	52.50	52.50	51.66	51.81	51.81	0.64%	101
Dec 2, 2025	53.39	53.39	51.48	51.48	51.48	-3.58%	115
Dec 1, 2025	53.54	53.56	53.39	53.39	53.39	-2.96%	10
Nov 28, 2025	53.51	55.02	53.51	55.02	55.02	2.55%	370
Nov 27, 2025	54.51	54.51	53.65	53.65	53.65	-2.88%	1,144
Nov 26, 2025	55.18	55.59	55.18	55.24	55.24	0.40%	258
Nov 25, 2025	54.82	55.02	54.82	55.02	55.02	0.31%	326
Nov 24, 2025	57.52	57.52	54.83	54.85	54.85	-2.58%	2,501
Nov 21, 2025	56.02	56.40	56.02	56.30	56.30	-0.25%	-
Nov 20, 2025	58.14	58.64	56.44	56.44	56.44	-3.19%	70
Nov 19, 2025	58.32	58.32	58.03	58.30	58.30	-0.58%	-
Nov 18, 2025	58.02	58.64	58.02	58.64	58.64	-1.36%	154
Nov 17, 2025	60.27	60.59	59.45	59.45	59.45	-2.92%	-
Nov 14, 2025	61.20	61.24	59.72	61.24	61.24	-2.95%	20
Nov 13, 2025	61.47	63.58	61.47	63.10	63.10	2.19%	108
Nov 12, 2025	61.82	61.82	61.64	61.75	61.75	0.65%	-
Nov 11, 2025	61.36	61.45	60.78	61.35	61.35	-0.45%	1,141
Nov 10, 2025	59.20	61.78	59.20	61.63	61.63	4.26%	250
Nov 7, 2025	59.36	60.23	59.11	59.11	59.11	-3.02%	500
Nov 6, 2025	60.34	60.95	60.34	60.95	60.95	-0.07%	-
Nov 5, 2025	58.98	60.99	58.98	60.99	60.99	3.46%	262
Nov 4, 2025	59.06	60.20	58.84	58.95	58.95	-1.55%	164
Nov 3, 2025	59.56	60.50	59.41	59.88	59.88	0.67%	1,666
Oct 31, 2025	60.00	60.00	59.19	59.48	59.48	-1.62%	508
Oct 30, 2025	60.45	60.99	60.45	60.46	60.46	-1.98%	-
Oct 29, 2025	60.49	61.68	60.49	61.68	61.48	2.19%	235
Oct 28, 2025	60.17	61.14	60.17	60.36	60.16	-1.45%	1,542
Oct 27, 2025	60.21	61.59	60.21	61.25	61.05	4.10%	528
Oct 24, 2025	58.94	59.44	58.84	58.84	58.65	-0.27%	345
Oct 23, 2025	58.24	59.13	58.00	59.00	58.81	0.44%	1,139
Oct 22, 2025	57.79	58.74	57.79	58.74	58.55	-	239
Oct 21, 2025	58.33	58.74	58.15	58.74	58.55	0.31%	95
Oct 20, 2025	58.63	58.63	58.56	58.56	58.37	2.52%	65
Oct 17, 2025	56.49	57.17	56.49	57.12	56.93	-0.64%	898
Oct 16, 2025	58.03	58.48	57.49	57.49	57.30	-2.39%	21
Oct 15, 2025	58.43	59.35	58.43	58.90	58.71	0.93%	-
Oct 14, 2025	58.71	58.71	57.97	58.36	58.17	-1.75%	102
Oct 13, 2025	59.06	59.87	59.06	59.40	59.21	1.52%	100