Naspers Limited (JSE:NPN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 93,179
-1,329 (-1.41%)
At close: Mar 11, 2026
Naspers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 94,800.00 | 94,892.00 | 92,911.00 | 93,179.00 | 93,179.00 | -1.41% | 1,912,849 |
| Mar 10, 2026 | 92,500.00 | 95,993.00 | 92,382.00 | 94,508.00 | 94,508.00 | 7.31% | 2,543,037 |
| Mar 9, 2026 | 87,333.00 | 89,143.00 | 86,101.00 | 88,074.00 | 88,074.00 | 0.47% | 1,527,648 |
| Mar 6, 2026 | 89,735.00 | 90,715.00 | 87,243.00 | 87,662.00 | 87,662.00 | -0.49% | 1,771,827 |
| Mar 5, 2026 | 88,550.00 | 88,800.00 | 86,000.00 | 88,096.00 | 88,096.00 | 1.32% | 1,804,986 |
| Mar 4, 2026 | 84,000.00 | 87,450.00 | 83,755.00 | 86,948.00 | 86,948.00 | 2.97% | 1,867,712 |
| Mar 3, 2026 | 86,521.00 | 87,307.00 | 83,751.00 | 84,438.00 | 84,438.00 | -2.41% | 2,344,626 |
| Mar 2, 2026 | 87,530.00 | 88,392.00 | 85,632.00 | 86,521.00 | 86,521.00 | -2.27% | 1,559,271 |
| Feb 27, 2026 | 90,010.00 | 90,250.00 | 88,528.00 | 88,528.00 | 88,528.00 | -0.19% | 2,809,885 |
| Feb 26, 2026 | 90,150.00 | 90,154.00 | 88,100.00 | 88,694.00 | 88,694.00 | -2.41% | 2,167,865 |
| Feb 25, 2026 | 90,600.00 | 91,910.00 | 89,716.00 | 90,883.00 | 90,883.00 | 0.60% | 1,359,269 |
| Feb 24, 2026 | 89,989.00 | 90,765.00 | 89,271.00 | 90,341.00 | 90,341.00 | -1.24% | 1,662,361 |
| Feb 23, 2026 | 92,515.00 | 93,123.00 | 91,143.00 | 91,475.00 | 91,475.00 | 1.73% | 1,774,126 |
| Feb 20, 2026 | 89,134.00 | 90,103.00 | 88,882.00 | 89,917.00 | 89,917.00 | -0.64% | 2,135,976 |
| Feb 19, 2026 | 91,900.00 | 91,950.00 | 90,105.00 | 90,500.00 | 90,500.00 | -1.15% | 2,016,925 |
| Feb 18, 2026 | 89,800.00 | 91,555.00 | 89,488.00 | 91,555.00 | 91,555.00 | 2.64% | 2,071,224 |
| Feb 17, 2026 | 89,500.00 | 89,750.00 | 88,200.00 | 89,203.00 | 89,203.00 | -0.55% | 1,346,542 |
| Feb 16, 2026 | 89,300.00 | 90,648.00 | 89,300.00 | 89,692.00 | 89,692.00 | 0.64% | 1,467,379 |
| Feb 13, 2026 | 90,600.00 | 91,994.00 | 88,724.00 | 89,120.00 | 89,120.00 | -1.64% | 1,843,545 |
| Feb 12, 2026 | 88,990.00 | 91,478.00 | 88,000.00 | 90,609.00 | 90,609.00 | 0.03% | 2,109,379 |
| Feb 11, 2026 | 93,390.00 | 93,390.00 | 90,181.00 | 90,580.00 | 90,580.00 | -2.34% | 2,955,077 |
| Feb 10, 2026 | 94,795.00 | 95,496.00 | 92,512.00 | 92,750.00 | 92,750.00 | -2.76% | 2,100,825 |
| Feb 9, 2026 | 97,950.00 | 97,950.00 | 94,713.00 | 95,382.00 | 95,382.00 | -0.35% | 1,878,869 |
| Feb 6, 2026 | 94,166.00 | 96,672.00 | 94,021.00 | 95,719.00 | 95,719.00 | 1.65% | 2,262,102 |
| Feb 5, 2026 | 94,300.00 | 95,990.00 | 93,900.00 | 94,166.00 | 94,166.00 | 0.52% | 2,405,930 |
| Feb 4, 2026 | 95,800.00 | 95,996.00 | 93,680.00 | 93,680.00 | 93,680.00 | -3.64% | 2,682,999 |
| Feb 3, 2026 | 97,700.00 | 98,315.00 | 96,686.00 | 97,219.00 | 97,219.00 | -1.80% | 2,803,139 |
| Feb 2, 2026 | 96,340.00 | 99,642.00 | 94,733.00 | 99,000.00 | 99,000.00 | -0.15% | 2,038,383 |
| Jan 30, 2026 | 101,041.00 | 102,091.00 | 99,150.00 | 99,150.00 | 99,150.00 | -2.99% | 2,735,894 |
| Jan 29, 2026 | 102,001.00 | 104,336.00 | 102,001.00 | 102,210.00 | 102,210.00 | -0.94% | 1,319,340 |
| Jan 28, 2026 | 105,450.00 | 105,746.00 | 103,133.00 | 103,183.00 | 103,183.00 | -0.59% | 1,529,549 |
| Jan 27, 2026 | 102,419.00 | 104,237.00 | 102,419.00 | 103,797.00 | 103,797.00 | 2.76% | 1,905,045 |
| Jan 26, 2026 | 102,611.00 | 103,055.00 | 100,849.00 | 101,012.00 | 101,012.00 | -1.26% | 1,779,720 |
| Jan 23, 2026 | 102,200.00 | 102,809.00 | 101,536.00 | 102,304.00 | 102,304.00 | -0.60% | 1,721,451 |
| Jan 22, 2026 | 101,800.00 | 103,810.00 | 100,966.00 | 102,917.00 | 102,917.00 | 1.24% | 2,091,539 |
| Jan 21, 2026 | 103,800.00 | 104,503.00 | 100,735.00 | 101,661.00 | 101,661.00 | -2.12% | 2,200,362 |
| Jan 20, 2026 | 106,100.00 | 106,702.00 | 103,628.00 | 103,858.00 | 103,858.00 | -2.82% | 1,899,578 |
| Jan 19, 2026 | 108,582.00 | 109,200.00 | 106,831.00 | 106,868.00 | 106,868.00 | -1.99% | 1,155,620 |
| Jan 16, 2026 | 110,400.00 | 111,397.00 | 109,033.00 | 109,033.00 | 109,033.00 | -1.22% | 1,948,399 |
| Jan 15, 2026 | 113,555.00 | 114,298.00 | 110,182.00 | 110,375.00 | 110,375.00 | -3.53% | 1,851,830 |
| Jan 14, 2026 | 113,964.00 | 115,053.00 | 112,900.00 | 114,417.00 | 114,417.00 | -0.06% | 1,894,872 |
| Jan 13, 2026 | 113,047.00 | 115,559.00 | 112,948.00 | 114,484.00 | 114,484.00 | 1.51% | 1,391,675 |
| Jan 12, 2026 | 111,990.00 | 113,000.00 | 111,464.00 | 112,782.00 | 112,782.00 | 2.13% | 986,880 |
| Jan 9, 2026 | 111,160.00 | 111,623.00 | 110,123.00 | 110,435.00 | 110,435.00 | -1.29% | 1,005,038 |
| Jan 8, 2026 | 112,000.00 | 113,192.00 | 111,367.00 | 111,876.00 | 111,876.00 | -1.61% | 808,468 |
| Jan 7, 2026 | 112,800.00 | 114,356.00 | 111,060.00 | 113,709.00 | 113,709.00 | 0.05% | 1,710,511 |
| Jan 6, 2026 | 111,500.00 | 114,211.00 | 111,500.00 | 113,656.00 | 113,656.00 | 2.28% | 1,447,675 |
| Jan 5, 2026 | 112,400.00 | 112,558.00 | 110,894.00 | 111,127.00 | 111,127.00 | -0.04% | 1,124,060 |
| Jan 2, 2026 | 113,408.00 | 113,993.00 | 110,738.00 | 111,177.00 | 111,177.00 | 0.66% | 947,932 |
| Dec 31, 2025 | 112,000.00 | 112,510.00 | 109,858.00 | 110,451.00 | 110,451.00 | -1.33% | 495,480 |