Naspers Limited (JSE:NPN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 602,723
+8,983 (1.51%)
Sep 25, 2025, 11:41 AM SAST
Naspers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 594,111.00 | 603,300.00 | 590,247.00 | 602,998.00 | 602,998.00 | 1.56% | 209,260 |
| Sep 23, 2025 | 598,200.00 | 604,488.00 | 593,740.00 | 593,740.00 | 593,740.00 | -1.21% | 358,243 |
| Sep 22, 2025 | 608,812.00 | 608,812.00 | 593,709.00 | 601,001.00 | 601,001.00 | -0.99% | 418,203 |
| Sep 19, 2025 | 612,000.00 | 616,263.00 | 600,050.00 | 606,997.00 | 606,997.00 | -0.87% | 767,448 |
| Sep 18, 2025 | 593,268.00 | 615,911.00 | 590,642.00 | 612,329.00 | 612,329.00 | 1.49% | 1,025,648 |
| Sep 17, 2025 | 599,500.00 | 606,678.00 | 597,978.00 | 603,339.00 | 603,339.00 | 2.51% | 289,354 |
| Sep 16, 2025 | 593,031.00 | 595,100.00 | 586,751.00 | 588,541.00 | 588,541.00 | -0.11% | 299,307 |
| Sep 15, 2025 | 586,539.00 | 590,994.00 | 582,999.00 | 589,217.00 | 589,217.00 | 0.32% | 262,377 |
| Sep 12, 2025 | 590,100.00 | 592,719.00 | 585,096.00 | 587,344.00 | 587,344.00 | 0.40% | 263,605 |
| Sep 11, 2025 | 579,900.00 | 588,342.00 | 574,715.00 | 584,978.00 | 584,978.00 | 0.87% | 232,442 |
| Sep 10, 2025 | 586,657.00 | 591,358.00 | 579,076.00 | 579,934.00 | 579,934.00 | -0.38% | 251,436 |
| Sep 9, 2025 | 575,391.00 | 583,445.00 | 574,662.00 | 582,173.00 | 582,173.00 | 1.48% | 373,758 |
| Sep 8, 2025 | 580,500.00 | 582,626.00 | 571,206.00 | 573,701.00 | 573,701.00 | 0.22% | 323,984 |
| Sep 5, 2025 | 573,100.00 | 579,474.00 | 571,111.00 | 572,414.00 | 572,414.00 | 1.30% | 263,155 |
| Sep 4, 2025 | 565,600.00 | 569,950.00 | 562,819.00 | 565,064.00 | 565,064.00 | -0.17% | 379,512 |
| Sep 3, 2025 | 567,400.00 | 570,300.00 | 562,056.00 | 565,999.00 | 565,999.00 | 0.10% | 290,167 |
| Sep 2, 2025 | 573,932.00 | 574,179.00 | 560,518.00 | 565,414.00 | 565,414.00 | -1.33% | 325,264 |
| Sep 1, 2025 | 588,500.00 | 588,500.00 | 573,018.00 | 573,018.00 | 573,018.00 | -1.35% | 221,833 |
| Aug 29, 2025 | 580,500.00 | 583,955.00 | 576,800.00 | 580,868.00 | 580,868.00 | 0.45% | 291,747 |
| Aug 28, 2025 | 580,620.00 | 582,990.00 | 576,027.00 | 578,258.00 | 578,258.00 | -0.21% | 249,786 |
| Aug 27, 2025 | 586,400.00 | 586,400.00 | 576,358.00 | 579,491.00 | 579,491.00 | -2.00% | 309,871 |
| Aug 26, 2025 | 588,466.00 | 592,739.00 | 585,012.00 | 591,333.00 | 591,333.00 | -0.33% | 1,180,273 |
| Aug 25, 2025 | 589,860.00 | 595,900.00 | 585,674.00 | 593,310.00 | 593,310.00 | 2.09% | 317,725 |
| Aug 22, 2025 | 570,300.00 | 582,812.00 | 568,904.00 | 581,191.00 | 581,191.00 | 2.47% | 388,426 |
| Aug 21, 2025 | 576,500.00 | 577,586.00 | 567,000.00 | 567,188.00 | 567,188.00 | -1.08% | 289,009 |
| Aug 20, 2025 | 579,999.00 | 582,491.00 | 569,765.00 | 573,399.00 | 573,399.00 | -0.91% | 259,641 |
| Aug 19, 2025 | 584,200.00 | 585,699.00 | 578,454.00 | 578,681.00 | 578,681.00 | -0.35% | 247,670 |
| Aug 18, 2025 | 579,022.00 | 586,803.00 | 577,827.00 | 580,715.00 | 580,715.00 | -0.40% | 236,838 |
| Aug 15, 2025 | 582,881.00 | 590,999.00 | 582,881.00 | 583,032.00 | 583,032.00 | 0.35% | 332,676 |
| Aug 14, 2025 | 583,100.00 | 588,926.00 | 579,623.00 | 580,978.00 | 580,978.00 | -0.77% | 270,074 |
| Aug 13, 2025 | 576,555.00 | 592,000.00 | 575,998.00 | 585,465.00 | 585,465.00 | 4.24% | 414,834 |
| Aug 12, 2025 | 560,950.00 | 569,200.00 | 555,476.00 | 561,631.00 | 561,631.00 | 0.57% | 217,391 |
| Aug 11, 2025 | 559,822.00 | 563,450.00 | 555,423.00 | 558,448.00 | 558,448.00 | -0.25% | 188,518 |
| Aug 8, 2025 | 555,708.00 | 561,000.00 | 554,864.00 | 559,824.00 | 559,824.00 | -0.27% | 222,887 |
| Aug 7, 2025 | 558,750.00 | 568,538.00 | 558,189.00 | 561,327.00 | 561,327.00 | 0.03% | 294,280 |
| Aug 6, 2025 | 561,097.00 | 569,318.00 | 560,015.00 | 561,162.00 | 561,162.00 | 0.58% | 286,178 |
| Aug 5, 2025 | 564,450.00 | 564,450.00 | 552,795.00 | 557,934.00 | 557,934.00 | 0.09% | 385,258 |
| Aug 4, 2025 | 555,000.00 | 561,760.00 | 551,010.00 | 557,441.00 | 557,441.00 | 2.68% | 394,131 |
| Aug 1, 2025 | 558,111.00 | 562,000.00 | 542,380.00 | 542,885.00 | 542,885.00 | -3.84% | 487,715 |
| Jul 31, 2025 | 567,790.00 | 571,585.00 | 559,805.00 | 564,539.00 | 564,539.00 | -0.39% | 392,600 |
| Jul 30, 2025 | 572,498.00 | 573,990.00 | 564,758.00 | 566,729.00 | 566,729.00 | -1.44% | 238,943 |
| Jul 29, 2025 | 574,395.00 | 581,797.00 | 573,050.00 | 575,001.00 | 575,001.00 | -0.02% | 177,060 |
| Jul 28, 2025 | 584,700.00 | 587,441.00 | 574,267.00 | 575,111.00 | 575,111.00 | -1.13% | 232,502 |
| Jul 25, 2025 | 584,950.00 | 586,986.00 | 579,222.00 | 581,689.00 | 581,689.00 | -1.52% | 320,927 |
| Jul 24, 2025 | 590,259.00 | 598,000.00 | 589,580.00 | 590,665.00 | 590,665.00 | 0.11% | 411,059 |
| Jul 23, 2025 | 580,000.00 | 592,726.00 | 578,007.00 | 590,032.00 | 590,032.00 | 5.27% | 470,423 |
| Jul 22, 2025 | 564,300.00 | 566,538.00 | 559,098.00 | 560,502.00 | 560,502.00 | -0.65% | 178,192 |
| Jul 21, 2025 | 559,000.00 | 564,407.00 | 557,295.00 | 564,197.00 | 564,197.00 | 1.05% | 182,985 |
| Jul 18, 2025 | 550,771.00 | 561,447.00 | 550,771.00 | 558,312.00 | 558,312.00 | 1.43% | 229,089 |
| Jul 17, 2025 | 553,011.00 | 555,474.00 | 548,934.00 | 550,431.00 | 550,431.00 | 0.26% | 266,263 |