Naspers Limited (JSE:NPN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 578,260
-1,231 (-0.21%)
Aug 28, 2025, 5:00 PM SAST
Naspers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 586,400.00 | 586,400.00 | 576,358.00 | 579,489.00 | 579,491.00 | -2.00% | 274,871 |
| 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 |
| Jul 16, 2025 | 556,276.00 | 561,915.00 | 548,987.00 | 548,987.00 | 548,987.00 | -1.00% | 298,230 |
| Jul 15, 2025 | 549,000.00 | 558,204.00 | 548,006.00 | 554,536.00 | 554,536.00 | 2.29% | 287,771 |
| Jul 14, 2025 | 551,092.00 | 555,977.00 | 539,163.00 | 542,100.00 | 542,100.00 | -1.54% | 325,329 |
| Jul 11, 2025 | 550,500.00 | 553,701.00 | 545,833.00 | 550,599.00 | 550,599.00 | 0.93% | 329,107 |
| Jul 10, 2025 | 546,111.00 | 552,136.00 | 545,551.00 | 545,551.00 | 545,551.00 | -0.24% | 222,298 |
| Jul 9, 2025 | 546,700.00 | 556,694.00 | 545,867.00 | 546,845.00 | 546,845.00 | -1.05% | 269,261 |
| Jul 8, 2025 | 541,700.00 | 554,908.00 | 541,700.00 | 552,661.00 | 552,661.00 | 1.29% | 274,431 |
| Jul 7, 2025 | 538,268.00 | 546,952.00 | 535,862.00 | 545,625.00 | 545,625.00 | 1.81% | 258,083 |
| Jul 4, 2025 | 539,490.00 | 539,490.00 | 534,515.00 | 535,930.00 | 535,930.00 | -0.44% | 194,776 |
| Jul 3, 2025 | 538,500.00 | 545,343.00 | 537,166.00 | 538,293.00 | 538,293.00 | -0.67% | 228,628 |
| Jul 2, 2025 | 547,777.00 | 549,950.00 | 538,376.00 | 541,903.00 | 541,903.00 | -0.95% | 338,087 |
| Jul 1, 2025 | 556,068.00 | 556,356.00 | 546,302.00 | 547,087.00 | 547,087.00 | -0.81% | 311,654 |
| Jun 30, 2025 | 551,720.00 | 555,473.00 | 545,730.00 | 551,536.00 | 551,536.00 | 0.16% | 329,827 |
| Jun 27, 2025 | 549,618.00 | 554,250.00 | 546,050.00 | 550,665.00 | 550,665.00 | -0.16% | 378,362 |
| Jun 26, 2025 | 550,823.00 | 559,500.00 | 548,766.00 | 551,557.00 | 551,557.00 | 0.14% | 486,307 |
| Jun 25, 2025 | 552,065.00 | 559,391.00 | 549,999.00 | 550,810.00 | 550,810.00 | -0.05% | 436,808 |
| Jun 24, 2025 | 549,950.00 | 555,629.00 | 544,799.00 | 551,092.00 | 551,092.00 | 1.92% | 747,398 |
| Jun 23, 2025 | 526,500.00 | 544,921.00 | 522,265.00 | 540,719.00 | 540,719.00 | 3.28% | 493,778 |
| Jun 20, 2025 | 521,155.00 | 532,713.00 | 521,155.00 | 523,542.00 | 523,542.00 | 0.14% | 1,352,984 |
| Jun 19, 2025 | 526,350.00 | 529,969.00 | 517,500.00 | 522,810.00 | 522,810.00 | -2.18% | 1,123,320 |