Naspers Limited (JSE:NPN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 542,887
-21,652 (-3.84%)
Aug 1, 2025, 5:00 PM SAST
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 558,111.00 | 562,000.00 | 554,546.00 | 554,748.00 | 554,748.00 | -1.73% | 147 |
| 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 |
| Jun 18, 2025 | 527,347.00 | 538,682.00 | 525,500.00 | 534,459.00 | 534,459.00 | 0.27% | 489,700 |
| Jun 17, 2025 | 536,001.00 | 539,450.00 | 526,985.00 | 533,041.00 | 533,041.00 | 0.34% | 524,357 |
| Jun 13, 2025 | 537,000.00 | 538,950.00 | 531,250.00 | 531,251.00 | 531,251.00 | -2.29% | 556,246 |
| Jun 12, 2025 | 540,618.00 | 547,635.00 | 536,379.00 | 543,702.00 | 543,702.00 | 0.02% | 414,820 |
| Jun 11, 2025 | 541,500.00 | 549,066.00 | 541,500.00 | 543,576.00 | 543,576.00 | 0.41% | 243,755 |
| Jun 10, 2025 | 542,949.00 | 544,105.00 | 538,176.00 | 541,376.00 | 541,376.00 | -0.33% | 302,871 |
| Jun 9, 2025 | 538,000.00 | 546,378.00 | 536,810.00 | 543,181.00 | 543,181.00 | 1.37% | 277,346 |
| Jun 6, 2025 | 543,900.00 | 543,900.00 | 534,834.00 | 535,837.00 | 535,837.00 | -1.12% | 211,075 |
| Jun 5, 2025 | 534,500.00 | 545,680.00 | 533,427.00 | 541,882.00 | 541,882.00 | 1.25% | 402,208 |
| Jun 4, 2025 | 523,222.00 | 538,443.00 | 522,345.00 | 535,175.00 | 535,175.00 | 2.99% | 290,664 |
| Jun 3, 2025 | 521,074.00 | 522,385.00 | 513,126.00 | 519,651.00 | 519,651.00 | 0.44% | 208,834 |
| Jun 2, 2025 | 515,000.00 | 519,950.00 | 511,693.00 | 517,364.00 | 517,364.00 | 0.19% | 261,208 |
| May 30, 2025 | 514,500.00 | 519,958.00 | 513,052.00 | 516,385.00 | 516,385.00 | -1.57% | 1,340,180 |
| May 29, 2025 | 522,500.00 | 526,973.00 | 519,046.00 | 524,648.00 | 524,648.00 | 1.30% | 475,300 |
| May 28, 2025 | 518,898.00 | 523,797.00 | 515,000.00 | 517,895.00 | 517,895.00 | -1.16% | 392,198 |
| May 27, 2025 | 513,600.00 | 528,196.00 | 513,600.00 | 523,948.00 | 523,948.00 | 1.18% | 316,530 |
| May 26, 2025 | 508,555.00 | 522,430.00 | 508,555.00 | 517,846.00 | 517,846.00 | 0.49% | 178,680 |
| May 23, 2025 | 522,618.00 | 526,004.00 | 508,064.00 | 515,338.00 | 515,338.00 | -1.84% | 294,153 |