Naspers Limited (JSE:NPN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 71,460
-210 (-0.29%)
Sep 18, 2026, 5:00 PM SAST
Naspers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 72,000.00 | 72,147.00 | 70,800.00 | 71,460.00 | 71,460.00 | -0.29% | 4,690,710 |
| Sep 17, 2026 | 72,490.00 | 73,272.00 | 71,209.00 | 71,670.00 | 71,670.00 | -1.77% | 5,183,755 |
| Sep 16, 2026 | 74,288.00 | 74,288.00 | 72,655.00 | 72,958.00 | 72,958.00 | -1.94% | 1,844,865 |
| Sep 15, 2026 | 73,650.00 | 74,500.00 | 72,946.00 | 74,398.00 | 74,398.00 | 2.11% | 1,331,457 |
| Sep 14, 2026 | 72,978.00 | 73,687.00 | 72,614.00 | 72,863.00 | 72,863.00 | 0.46% | 1,188,037 |
| Sep 11, 2026 | 73,300.00 | 73,411.00 | 72,132.00 | 72,528.00 | 72,528.00 | -0.73% | 1,290,399 |
| Sep 10, 2026 | 72,690.00 | 73,712.00 | 71,500.00 | 73,062.00 | 73,062.00 | 0.22% | 1,896,634 |
| Sep 9, 2026 | 73,500.00 | 73,500.00 | 72,685.00 | 72,900.00 | 72,900.00 | -1.25% | 2,564,253 |
| Sep 8, 2026 | 74,000.00 | 74,505.00 | 73,566.00 | 73,822.00 | 73,822.00 | -0.58% | 1,643,400 |
| Sep 7, 2026 | 75,215.00 | 75,613.00 | 74,200.00 | 74,256.00 | 74,256.00 | -1.51% | 615,158 |
| Sep 4, 2026 | 75,610.00 | 76,690.00 | 75,392.00 | 75,392.00 | 75,392.00 | 1.04% | 896,638 |
| Sep 3, 2026 | 75,610.00 | 75,941.00 | 74,618.00 | 74,618.00 | 74,618.00 | -0.35% | 1,653,746 |
| Sep 2, 2026 | 76,200.00 | 76,674.00 | 74,811.00 | 74,879.00 | 74,879.00 | -2.53% | 1,750,621 |
| Sep 1, 2026 | 77,725.00 | 78,040.00 | 76,320.00 | 76,822.00 | 76,822.00 | -2.53% | 1,174,666 |
| Aug 31, 2026 | 78,100.00 | 79,824.00 | 78,000.00 | 78,815.00 | 78,815.00 | -0.16% | 3,723,536 |
| Aug 28, 2026 | 78,001.00 | 78,990.00 | 77,712.00 | 78,939.00 | 78,939.00 | 2.19% | 888,452 |
| Aug 27, 2026 | 77,338.00 | 78,455.00 | 76,358.00 | 77,249.00 | 77,249.00 | 0.92% | 1,268,743 |
| Aug 26, 2026 | 76,522.00 | 77,444.00 | 76,522.00 | 76,546.00 | 76,546.00 | 0.09% | 2,122,324 |
| Aug 25, 2026 | 76,710.00 | 76,948.00 | 75,800.00 | 76,474.00 | 76,474.00 | 0.08% | 2,248,048 |
| Aug 24, 2026 | 76,700.00 | 76,944.00 | 75,230.00 | 76,413.00 | 76,413.00 | -2.63% | 2,178,414 |
| Aug 21, 2026 | 78,507.00 | 79,900.00 | 78,476.00 | 78,476.00 | 78,476.00 | 0.41% | 1,832,250 |
| Aug 20, 2026 | 80,010.00 | 80,572.00 | 78,157.00 | 78,157.00 | 78,157.00 | -1.78% | 1,166,541 |
| Aug 19, 2026 | 78,500.00 | 79,811.00 | 77,671.00 | 79,572.00 | 79,572.00 | 2.11% | 1,653,111 |
| Aug 18, 2026 | 78,700.00 | 78,987.00 | 77,925.00 | 77,925.00 | 77,925.00 | -1.67% | 1,594,186 |
| Aug 17, 2026 | 79,575.00 | 81,600.00 | 78,677.00 | 79,251.00 | 79,251.00 | 0.74% | 1,797,009 |
| Aug 14, 2026 | 80,000.00 | 80,151.00 | 78,655.00 | 78,670.00 | 78,670.00 | -0.79% | 2,685,022 |
| Aug 13, 2026 | 81,265.00 | 81,966.00 | 79,300.00 | 79,300.00 | 79,300.00 | -2.09% | 3,033,873 |
| Aug 12, 2026 | 87,000.00 | 87,063.00 | 80,993.00 | 80,993.00 | 80,993.00 | -7.44% | 2,825,459 |
| Aug 11, 2026 | 89,803.00 | 89,962.00 | 87,503.00 | 87,503.00 | 87,503.00 | -4.06% | 1,759,815 |
| Aug 7, 2026 | 88,700.00 | 91,500.00 | 88,390.00 | 91,203.00 | 91,203.00 | 3.83% | 1,874,306 |
| Aug 6, 2026 | 89,490.00 | 89,490.00 | 87,765.00 | 87,840.00 | 87,840.00 | -2.07% | 1,457,619 |
| Aug 5, 2026 | 91,500.00 | 91,993.00 | 89,644.00 | 89,700.00 | 89,700.00 | -1.64% | 942,554 |
| Aug 4, 2026 | 88,500.00 | 91,200.00 | 88,432.00 | 91,200.00 | 91,200.00 | 2.13% | 1,898,695 |
| Aug 3, 2026 | 88,399.00 | 90,084.00 | 88,029.00 | 89,297.00 | 89,297.00 | 2.94% | 1,055,073 |
| Jul 31, 2026 | 86,290.00 | 87,217.00 | 85,701.00 | 86,748.00 | 86,748.00 | 1.23% | 1,796,989 |
| Jul 30, 2026 | 85,395.00 | 85,925.00 | 84,373.00 | 85,691.00 | 85,691.00 | 0.22% | 1,149,100 |
| Jul 29, 2026 | 84,350.00 | 86,057.00 | 84,350.00 | 85,501.00 | 85,501.00 | 3.92% | 1,282,113 |
| Jul 28, 2026 | 81,500.00 | 82,917.00 | 81,428.00 | 82,277.00 | 82,277.00 | 1.16% | 929,183 |
| Jul 27, 2026 | 80,100.00 | 82,480.00 | 80,100.00 | 81,331.00 | 81,331.00 | 3.00% | 1,203,672 |
| Jul 24, 2026 | 78,888.00 | 79,872.00 | 78,652.00 | 78,960.00 | 78,960.00 | -0.69% | 1,298,792 |
| Jul 23, 2026 | 80,000.00 | 80,518.00 | 78,808.00 | 79,511.00 | 79,511.00 | 0.91% | 1,592,683 |
| Jul 22, 2026 | 80,000.00 | 80,487.00 | 78,797.00 | 78,797.00 | 78,797.00 | -4.19% | 1,995,462 |
| Jul 21, 2026 | 86,250.00 | 86,525.00 | 82,247.00 | 82,247.00 | 82,247.00 | -3.88% | 1,316,376 |
| Jul 20, 2026 | 85,601.00 | 86,500.00 | 85,100.00 | 85,570.00 | 85,570.00 | 1.87% | 1,259,900 |
| Jul 17, 2026 | 86,374.00 | 86,440.00 | 84,000.00 | 84,000.00 | 84,000.00 | -4.27% | 1,143,256 |
| Jul 16, 2026 | 90,000.00 | 90,500.00 | 87,748.00 | 87,748.00 | 87,748.00 | -1.45% | 1,342,571 |
| Jul 15, 2026 | 86,499.00 | 90,000.00 | 86,076.00 | 89,036.00 | 89,036.00 | 4.88% | 2,078,038 |
| Jul 14, 2026 | 85,100.00 | 85,411.00 | 83,140.00 | 84,892.00 | 84,892.00 | 0.17% | 1,244,561 |
| Jul 13, 2026 | 85,698.00 | 85,747.00 | 84,230.00 | 84,750.00 | 84,750.00 | -1.44% | 2,130,975 |
| Jul 10, 2026 | 86,111.00 | 86,556.00 | 85,386.00 | 85,991.00 | 85,991.00 | -0.62% | 1,682,486 |