Naspers Limited (JSE:NPN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 88,801
+2,605 (3.02%)
Apr 1, 2026, 9:50 AM SAST
Naspers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 86,242.00 | 86,853.00 | 85,517.00 | 86,196.00 | 86,196.00 | 1.03% | 1,571,829 |
| Mar 30, 2026 | 85,900.00 | 86,414.00 | 84,359.00 | 85,315.00 | 85,315.00 | -0.60% | 1,532,336 |
| Mar 27, 2026 | 89,350.00 | 89,350.00 | 85,207.00 | 85,832.00 | 85,832.00 | -2.72% | 1,678,372 |
| Mar 26, 2026 | 90,740.00 | 90,900.00 | 87,942.00 | 88,234.00 | 88,234.00 | -2.88% | 1,572,955 |
| Mar 25, 2026 | 86,800.00 | 91,606.00 | 86,800.00 | 90,847.00 | 90,847.00 | 4.91% | 1,965,310 |
| Mar 24, 2026 | 88,700.00 | 90,181.00 | 86,391.00 | 86,593.00 | 86,593.00 | -2.27% | 2,035,567 |
| Mar 23, 2026 | 86,050.00 | 90,647.00 | 85,118.00 | 88,600.00 | 88,600.00 | -0.34% | 2,394,000 |
| Mar 20, 2026 | 91,137.00 | 91,246.00 | 88,419.00 | 88,900.00 | 88,900.00 | -0.41% | 8,534,969 |
| Mar 19, 2026 | 91,500.00 | 91,750.00 | 87,425.00 | 89,263.00 | 89,263.00 | -2.05% | 6,041,073 |
| Mar 18, 2026 | 98,700.00 | 100,648.00 | 90,352.00 | 91,129.00 | 91,129.00 | -6.99% | 2,926,148 |
| Mar 17, 2026 | 97,400.00 | 99,558.00 | 96,601.00 | 97,974.00 | 97,974.00 | 0.50% | 2,323,840 |
| Mar 16, 2026 | 98,600.00 | 99,459.00 | 95,771.00 | 97,482.00 | 97,482.00 | 0.50% | 2,788,938 |
| Mar 13, 2026 | 94,649.00 | 97,763.00 | 94,105.00 | 97,000.00 | 97,000.00 | 3.42% | 2,925,487 |
| Mar 12, 2026 | 92,551.00 | 94,192.00 | 91,898.00 | 93,789.00 | 93,789.00 | 0.65% | 1,557,218 |
| 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% | 1,691,026 |
| 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% | 1,569,641 |
| 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% | 1,914,532 |
| 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% | 2,992,881 |
| Feb 10, 2026 | 94,795.00 | 95,496.00 | 92,512.00 | 92,750.00 | 92,750.00 | -2.76% | 2,119,400 |
| 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% | 2,288,102 |
| Feb 5, 2026 | 94,300.00 | 95,990.00 | 93,900.00 | 94,166.00 | 94,166.00 | 0.52% | 2,555,930 |
| Feb 4, 2026 | 95,800.00 | 95,996.00 | 93,680.00 | 93,680.00 | 93,680.00 | -3.64% | 2,709,434 |
| 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% | 2,038,403 |
| 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% | 2,204,539 |
| Jan 21, 2026 | 103,800.00 | 104,503.00 | 100,735.00 | 101,661.00 | 101,661.00 | -2.12% | 2,249,462 |