Naspers Limited (JSE:NPN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 90,500
-1,055 (-1.15%)
At close: Feb 19, 2026
Naspers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 112,811.00 | 113,518.00 | 111,530.00 | 111,943.00 | 111,943.00 | 0.01% | 819,684 |
| Dec 29, 2025 | 111,322.00 | 112,599.00 | 111,255.00 | 111,931.00 | 111,931.00 | -0.08% | 798,066 |
| Dec 24, 2025 | 112,100.00 | 113,511.00 | 111,863.00 | 112,019.00 | 112,019.00 | 0.02% | 359,341 |
| Dec 23, 2025 | 110,700.00 | 112,823.00 | 110,250.00 | 112,000.00 | 112,000.00 | 0.61% | 1,069,412 |
| Dec 22, 2025 | 112,376.00 | 113,541.00 | 110,400.00 | 111,322.00 | 111,322.00 | -1.69% | 1,034,423 |
| Dec 19, 2025 | 111,000.00 | 115,935.00 | 110,317.00 | 113,238.00 | 113,238.00 | 4.06% | 10,733,740 |
| Dec 18, 2025 | 107,400.00 | 109,213.00 | 106,300.00 | 108,822.00 | 108,822.00 | 0.57% | 7,131,463 |
| Dec 17, 2025 | 107,346.00 | 109,367.00 | 107,097.00 | 108,200.00 | 108,200.00 | 0.14% | 2,818,122 |
| Dec 15, 2025 | 106,600.00 | 109,350.00 | 106,600.00 | 108,050.00 | 108,050.00 | -1.95% | 1,744,645 |
| Dec 12, 2025 | 110,100.00 | 113,185.00 | 109,324.00 | 110,200.00 | 110,200.00 | 1.51% | 1,974,317 |
| Dec 11, 2025 | 105,939.00 | 109,634.00 | 105,939.00 | 108,560.00 | 108,560.00 | 2.47% | 2,049,441 |
| Dec 10, 2025 | 104,400.00 | 106,307.00 | 103,392.00 | 105,939.00 | 105,939.00 | 2.18% | 1,837,325 |
| Dec 9, 2025 | 104,500.00 | 104,543.00 | 102,500.00 | 103,680.00 | 103,680.00 | -0.25% | 1,818,135 |
| Dec 8, 2025 | 106,410.00 | 107,000.00 | 103,938.00 | 103,938.00 | 103,938.00 | -2.31% | 1,389,857 |