Naspers Limited (JSE:NPN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 110,000
-3,580 (-3.15%)
At close: Nov 27, 2025
Naspers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 113,500.00 | 114,161.00 | 110,799.00 | 111,299.00 | - | -2.01% | 336,111 |
| Nov 26, 2025 | 114,000.00 | 115,000.00 | 113,580.00 | 113,580.00 | 113,580.00 | 0.35% | 1,312,930 |
| Nov 25, 2025 | 115,800.00 | 115,800.00 | 113,000.00 | 113,181.00 | 113,181.00 | -2.09% | 1,821,953 |
| Nov 24, 2025 | 119,000.00 | 119,699.00 | 113,903.00 | 115,593.00 | 115,593.00 | -0.44% | 3,617,214 |
| Nov 21, 2025 | 116,000.00 | 116,593.00 | 112,600.00 | 116,105.00 | 116,105.00 | -1.81% | 1,235,789 |
| Nov 20, 2025 | 119,500.00 | 121,291.00 | 117,712.00 | 118,243.00 | 118,243.00 | -1.01% | 1,621,333 |
| Nov 19, 2025 | 119,400.00 | 121,550.00 | 118,825.00 | 119,450.00 | 119,450.00 | 0.16% | 1,601,251 |
| Nov 18, 2025 | 120,400.00 | 120,665.00 | 118,202.00 | 119,256.00 | 119,256.00 | -1.95% | 1,507,752 |
| Nov 17, 2025 | 122,712.00 | 123,339.00 | 120,705.00 | 121,624.00 | 121,624.00 | -0.30% | 1,287,664 |
| Nov 14, 2025 | 123,954.00 | 126,199.00 | 121,350.00 | 121,995.00 | 121,995.00 | -4.02% | 1,792,214 |
| Nov 13, 2025 | 123,593.00 | 128,952.00 | 122,911.00 | 127,100.00 | 127,100.00 | 2.70% | 1,782,837 |
| Nov 12, 2025 | 123,000.00 | 125,000.00 | 123,000.00 | 123,761.00 | 123,761.00 | 1.03% | 1,208,150 |
| Nov 11, 2025 | 124,386.00 | 124,647.00 | 122,235.00 | 122,500.00 | 122,500.00 | -1.52% | 1,666,514 |
| Nov 10, 2025 | 123,890.00 | 126,564.00 | 123,201.00 | 124,385.00 | 124,385.00 | 2.20% | 1,526,498 |
| Nov 7, 2025 | 124,900.00 | 125,400.00 | 121,196.00 | 121,705.00 | 121,705.00 | -3.32% | 1,275,916 |
| Nov 6, 2025 | 123,330.00 | 126,794.00 | 123,330.00 | 125,883.00 | 125,883.00 | 2.08% | 1,172,878 |
| Nov 5, 2025 | 122,210.00 | 123,787.00 | 121,588.00 | 123,317.00 | 123,317.00 | -0.10% | 1,160,554 |
| Nov 4, 2025 | 121,300.00 | 123,450.00 | 120,694.00 | 123,437.00 | 123,437.00 | 0.85% | 848,902 |
| Nov 3, 2025 | 122,000.00 | 123,412.00 | 121,288.00 | 122,400.00 | 122,400.00 | 0.33% | 1,263,923 |
| Oct 31, 2025 | 122,510.00 | 123,705.00 | 121,003.00 | 122,003.00 | 122,003.00 | -2.48% | 1,897,528 |
| Oct 30, 2025 | 125,827.00 | 127,387.00 | 124,307.00 | 125,100.00 | 125,100.00 | -1.65% | 2,110,994 |
| Oct 29, 2025 | 126,550.00 | 127,965.00 | 125,356.00 | 127,193.00 | 127,193.00 | 0.88% | 1,433,362 |
| Oct 28, 2025 | 126,538.00 | 129,572.00 | 126,080.00 | 126,080.00 | 126,080.00 | -1.70% | 2,426,450 |
| Oct 27, 2025 | 125,400.00 | 129,318.00 | 125,337.00 | 128,265.00 | 128,265.00 | 3.73% | 1,511,394 |
| Oct 24, 2025 | 122,716.00 | 124,655.00 | 122,671.00 | 123,650.00 | 123,650.00 | 1.14% | 1,758,295 |
| Oct 23, 2025 | 121,425.00 | 122,653.00 | 120,253.00 | 122,252.00 | 122,252.00 | 1.56% | 1,153,989 |
| Oct 22, 2025 | 119,393.00 | 121,262.00 | 119,393.00 | 120,371.00 | 120,371.00 | -0.01% | 2,312,910 |
| Oct 21, 2025 | 120,267.00 | 120,837.00 | 119,562.00 | 120,389.00 | 120,389.00 | 0.61% | 1,727,114 |
| Oct 20, 2025 | 120,333.00 | 121,258.00 | 119,663.00 | 119,663.00 | 119,663.00 | 1.13% | 1,404,951 |
| Oct 17, 2025 | 118,002.00 | 119,332.00 | 116,729.00 | 118,321.00 | 118,321.00 | -0.46% | 1,868,309 |
| Oct 16, 2025 | 119,990.00 | 120,669.00 | 118,802.00 | 118,872.00 | 118,872.00 | -1.49% | 1,893,641 |
| Oct 15, 2025 | 122,000.00 | 123,000.00 | 120,285.00 | 120,672.00 | 120,672.00 | 0.12% | 1,847,098 |
| Oct 14, 2025 | 120,001.00 | 121,069.00 | 119,043.00 | 120,525.00 | 120,525.00 | -0.51% | 2,026,714 |
| Oct 13, 2025 | 121,594.00 | 123,087.00 | 121,000.00 | 121,144.00 | 121,144.00 | -1.59% | 1,554,177 |
| Oct 10, 2025 | 123,003.00 | 125,000.00 | 122,800.00 | 123,097.00 | 123,097.00 | -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 | 127,719.00 | 127,719.00 | 0.35% | 1,351,150 |
| Oct 7, 2025 | 128,500.00 | 129,000.00 | 127,228.00 | 127,271.00 | 127,271.00 | -0.82% | 1,574,372 |
| Oct 6, 2025 | 130,747.00 | 130,747.00 | 127,264.00 | 128,328.00 | 128,328.00 | -1.71% | 1,594,656 |
| Oct 3, 2025 | 128,900.00 | 131,144.00 | 127,828.00 | 130,567.00 | 130,567.00 | 2.02% | 1,509,806 |
| Oct 2, 2025 | 129,750.00 | 129,750.00 | 127,181.00 | 127,985.00 | 127,985.00 | 1.28% | 1,073,688 |
| Oct 1, 2025 | 126,300.00 | 128,000.00 | 122,801.00 | 126,362.00 | 126,362.00 | 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% | 2,553,390 |
| Sep 29, 2025 | 123,104.60 | 124,366.60 | 122,700.00 | 123,789.80 | 123,789.80 | 2.05% | 1,209,030 |
| Sep 26, 2025 | 120,194.40 | 121,591.40 | 119,764.60 | 121,300.00 | 121,300.00 | 0.61% | 1,470,945 |
| Sep 25, 2025 | 118,822.20 | 121,241.20 | 118,049.40 | 120,560.00 | 120,560.00 | 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 | 120,200.00 | 120,200.00 | -0.99% | 2,091,015 |
| Sep 19, 2025 | 122,400.00 | 123,252.60 | 120,010.00 | 121,400.00 | 121,400.00 | -0.87% | 3,837,240 |
| Sep 18, 2025 | 118,653.60 | 123,182.20 | 118,128.40 | 122,465.40 | 122,465.40 | 1.49% | 5,128,240 |