Naspers Limited (JSE:NPN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 118,872
-1,799 (-1.49%)
Oct 16, 2025, 5:05 PM SAST
Naspers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 119,990.00 | 120,669.00 | 118,802.00 | 118,872.00 | 118,870.00 | -1.49% | 1,884,639 |
| Oct 15, 2025 | 122,000.00 | 123,000.00 | 120,285.00 | 120,671.00 | 120,671.00 | 0.12% | 1,847,098 |
| Oct 14, 2025 | 120,001.00 | 121,069.00 | 119,043.00 | 120,526.00 | 120,526.00 | -0.51% | 2,026,714 |
| Oct 13, 2025 | 121,594.00 | 123,087.00 | 121,000.00 | 121,147.00 | 121,147.00 | -1.59% | 1,554,177 |
| Oct 10, 2025 | 123,003.00 | 125,000.00 | 122,800.00 | 123,099.00 | 123,099.00 | -2.25% | 1,374,583 |
| Oct 9, 2025 | 127,370.00 | 128,423.00 | 125,932.00 | 125,932.00 | 125,932.00 | -1.40% | 1,558,694 |
| Oct 8, 2025 | 127,290.00 | 129,153.00 | 126,127.00 | 127,720.00 | 127,720.00 | 0.35% | 1,351,150 |
| Oct 7, 2025 | 128,500.00 | 129,000.00 | 127,228.00 | 127,272.00 | 127,272.00 | -0.82% | 1,574,372 |
| Oct 6, 2025 | 130,747.00 | 130,747.00 | 127,264.00 | 128,329.00 | 128,329.00 | -1.71% | 1,594,656 |
| Oct 3, 2025 | 128,900.00 | 131,144.00 | 127,828.00 | 130,566.00 | 130,566.00 | 2.02% | 1,509,806 |
| Oct 2, 2025 | 129,750.00 | 129,750.00 | 127,181.00 | 127,984.00 | 127,984.00 | 1.28% | 1,073,688 |
| Oct 1, 2025 | 126,300.00 | 128,000.00 | 122,801.00 | 126,361.00 | 126,361.00 | 1.01% | 1,819,679 |
| Sep 30, 2025 | 123,400.00 | 126,443.00 | 122,920.00 | 125,093.60 | 125,093.60 | 1.05% | 2,267,675 |
| Sep 29, 2025 | 123,104.60 | 124,366.60 | 122,700.00 | 123,789.40 | 123,789.40 | 2.05% | 1,209,030 |
| Sep 26, 2025 | 120,194.40 | 121,591.40 | 119,764.60 | 121,300.40 | 121,300.40 | 0.61% | 1,479,385 |
| Sep 25, 2025 | 118,822.20 | 121,241.20 | 118,049.40 | 120,560.40 | 120,560.40 | 1.53% | 2,796,070 |
| Sep 23, 2025 | 119,640.00 | 120,897.60 | 118,748.00 | 118,748.00 | 118,748.00 | -1.21% | 1,791,215 |
| Sep 22, 2025 | 121,762.40 | 121,762.40 | 118,741.80 | 120,200.20 | 120,200.20 | -0.99% | 2,091,015 |
| Sep 19, 2025 | 122,400.00 | 123,252.60 | 120,010.00 | 121,399.40 | 121,399.40 | -0.87% | 3,837,240 |
| Sep 18, 2025 | 118,653.60 | 123,182.20 | 118,128.40 | 122,465.80 | 122,465.80 | 1.49% | 5,128,240 |
| Sep 17, 2025 | 119,900.00 | 121,335.60 | 119,595.60 | 120,667.80 | 120,667.80 | 2.51% | 1,446,770 |
| Sep 16, 2025 | 118,606.20 | 119,020.00 | 117,350.20 | 117,708.20 | 117,708.20 | -0.11% | 1,496,535 |
| Sep 15, 2025 | 117,307.80 | 118,198.80 | 116,599.80 | 117,843.40 | 117,843.40 | 0.32% | 1,311,885 |
| Sep 12, 2025 | 118,020.00 | 118,543.80 | 117,019.20 | 117,468.80 | 117,468.80 | 0.40% | 1,318,025 |
| Sep 11, 2025 | 115,980.00 | 117,668.40 | 114,943.00 | 116,995.60 | 116,995.60 | 0.87% | 1,162,210 |
| Sep 10, 2025 | 117,331.40 | 118,271.60 | 115,815.20 | 115,986.80 | 115,986.80 | -0.38% | 1,257,180 |
| Sep 9, 2025 | 115,078.20 | 116,689.00 | 114,932.40 | 116,434.60 | 116,434.60 | 1.48% | 1,868,790 |
| Sep 8, 2025 | 116,100.00 | 116,525.20 | 114,241.20 | 114,740.20 | 114,740.20 | 0.22% | 1,619,920 |
| Sep 5, 2025 | 114,620.00 | 115,894.80 | 114,222.20 | 114,482.80 | 114,482.80 | 1.30% | 1,315,775 |
| Sep 4, 2025 | 113,120.00 | 113,990.00 | 112,563.80 | 113,012.80 | 113,012.80 | -0.17% | 1,897,560 |
| Sep 3, 2025 | 113,480.00 | 114,060.00 | 112,411.20 | 113,199.80 | 113,199.80 | 0.10% | 1,450,835 |
| Sep 2, 2025 | 114,786.40 | 114,835.80 | 112,103.60 | 113,082.80 | 113,082.80 | -1.33% | 1,626,320 |
| Sep 1, 2025 | 117,700.00 | 117,700.00 | 114,603.60 | 114,603.60 | 114,603.60 | -1.35% | 1,109,165 |
| Aug 29, 2025 | 116,100.00 | 116,791.00 | 115,360.00 | 116,173.60 | 116,173.60 | 0.45% | 1,458,735 |
| Aug 28, 2025 | 116,124.00 | 116,598.00 | 115,205.40 | 115,651.60 | 115,651.60 | -0.21% | 1,248,930 |
| Aug 27, 2025 | 117,280.00 | 117,280.00 | 115,271.60 | 115,898.20 | 115,898.20 | -2.00% | 1,549,355 |
| Aug 26, 2025 | 117,693.20 | 118,547.80 | 117,002.40 | 118,266.60 | 118,266.60 | -0.33% | 5,901,365 |
| Aug 25, 2025 | 117,972.00 | 119,180.00 | 117,134.80 | 118,662.00 | 118,662.00 | 2.09% | 1,588,625 |
| Aug 22, 2025 | 114,060.00 | 116,562.40 | 113,780.80 | 116,238.20 | 116,238.20 | 2.47% | 1,942,130 |
| Aug 21, 2025 | 115,300.00 | 115,517.20 | 113,400.00 | 113,437.60 | 113,437.60 | -1.08% | 1,445,045 |
| Aug 20, 2025 | 115,999.80 | 116,498.20 | 113,953.00 | 114,679.80 | 114,679.80 | -0.91% | 1,298,205 |
| Aug 19, 2025 | 116,840.00 | 117,139.80 | 115,690.80 | 115,736.20 | 115,736.20 | -0.35% | 1,238,350 |
| Aug 18, 2025 | 115,804.40 | 117,360.60 | 115,565.40 | 116,143.00 | 116,143.00 | -0.40% | 1,184,190 |
| Aug 15, 2025 | 116,576.20 | 118,199.80 | 116,576.20 | 116,606.40 | 116,606.40 | 0.35% | 1,663,380 |
| Aug 14, 2025 | 116,620.00 | 117,785.20 | 115,924.60 | 116,195.60 | 116,195.60 | -0.77% | 1,350,370 |
| Aug 13, 2025 | 115,311.00 | 118,400.00 | 115,199.60 | 117,093.00 | 117,093.00 | 4.24% | 2,074,170 |
| Aug 12, 2025 | 112,190.00 | 113,840.00 | 111,095.20 | 112,326.20 | 112,326.20 | 0.57% | 1,086,955 |
| Aug 11, 2025 | 111,964.40 | 112,690.00 | 111,084.60 | 111,689.60 | 111,689.60 | -0.25% | 942,590 |
| Aug 8, 2025 | 111,141.60 | 112,200.00 | 110,972.80 | 111,964.80 | 111,964.80 | -0.27% | 1,114,435 |
| Aug 7, 2025 | 111,750.00 | 113,707.60 | 111,637.80 | 112,265.40 | 112,265.40 | 0.03% | 1,471,400 |