Naspers Limited (JSE:NPN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 100,508
-1,702 (-1.67%)
Jan 30, 2026, 1:25 PM SAST
Naspers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 106,500.00 | 107,154.00 | 104,977.00 | 106,400.00 | 106,400.00 | 0.63% | 1,394,021 |
| Dec 4, 2025 | 104,500.00 | 107,018.00 | 104,224.00 | 105,731.00 | 105,731.00 | 1.31% | 2,387,066 |
| Dec 3, 2025 | 106,295.00 | 106,295.00 | 103,937.00 | 104,365.00 | 104,365.00 | -1.02% | 1,824,811 |
| Dec 2, 2025 | 108,000.00 | 110,000.00 | 105,443.00 | 105,443.00 | 104,935.00 | -3.35% | 1,661,406 |
| Dec 1, 2025 | 108,100.00 | 109,204.00 | 106,649.00 | 109,100.00 | 108,574.38 | 1.96% | 1,957,848 |
| Nov 28, 2025 | 111,300.00 | 111,300.00 | 106,896.00 | 107,006.00 | 106,490.47 | -2.72% | 2,728,455 |
| Nov 27, 2025 | 113,500.00 | 114,161.00 | 109,138.00 | 110,000.00 | 109,470.05 | -3.15% | 1,597,463 |
| Nov 26, 2025 | 114,000.00 | 115,000.00 | 113,580.00 | 113,580.00 | 113,032.80 | 0.35% | 1,312,930 |
| Nov 25, 2025 | 115,800.00 | 115,800.00 | 113,000.00 | 113,181.00 | 112,635.72 | -2.09% | 1,821,953 |
| Nov 24, 2025 | 119,000.00 | 119,699.00 | 113,903.00 | 115,593.00 | 115,036.10 | -0.44% | 3,794,992 |
| Nov 21, 2025 | 116,000.00 | 116,593.00 | 112,600.00 | 116,105.00 | 115,545.63 | -1.81% | 1,235,789 |
| Nov 20, 2025 | 119,500.00 | 121,291.00 | 117,712.00 | 118,243.00 | 117,673.33 | -1.01% | 1,621,333 |
| Nov 19, 2025 | 119,400.00 | 121,550.00 | 118,825.00 | 119,450.00 | 118,874.52 | 0.16% | 1,601,251 |
| Nov 18, 2025 | 120,400.00 | 120,665.00 | 118,202.00 | 119,256.00 | 118,681.45 | -1.95% | 1,507,752 |
| Nov 17, 2025 | 122,712.00 | 123,339.00 | 120,705.00 | 121,624.00 | 121,038.04 | -0.30% | 1,287,664 |