Naspers Limited (JSE:NPN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 88,300
+1,300 (1.49%)
Jun 5, 2026, 5:00 PM SAST
Naspers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 86,800.00 | 89,678.00 | 86,800.00 | 88,300.00 | 88,300.00 | 1.49% | 1,515,220 |
| Jun 4, 2026 | 89,003.00 | 89,459.00 | 86,999.00 | 87,000.00 | 87,000.00 | -2.21% | 1,657,953 |
| Jun 3, 2026 | 91,600.00 | 91,713.00 | 88,653.00 | 88,964.00 | 88,964.00 | -3.80% | 2,667,200 |
| Jun 2, 2026 | 90,400.00 | 93,920.00 | 90,005.00 | 92,477.00 | 92,477.00 | 10.28% | 2,540,281 |
| Jun 1, 2026 | 86,500.00 | 86,665.00 | 83,853.00 | 83,853.00 | 83,853.00 | -1.60% | 1,730,970 |
| May 29, 2026 | 84,700.00 | 85,848.00 | 83,933.00 | 85,213.00 | 85,213.00 | 0.38% | 2,674,654 |
| May 28, 2026 | 84,100.00 | 85,163.00 | 84,000.00 | 84,892.00 | 84,892.00 | -0.80% | 924,088 |
| May 27, 2026 | 84,510.00 | 85,903.00 | 84,510.00 | 85,577.00 | 85,577.00 | 0.09% | 1,051,925 |
| May 26, 2026 | 86,659.00 | 86,824.00 | 85,306.00 | 85,500.00 | 85,500.00 | -2.44% | 1,868,745 |
| May 25, 2026 | 86,000.00 | 88,439.00 | 85,974.00 | 87,637.00 | 87,637.00 | 3.98% | 666,131 |
| May 22, 2026 | 86,400.00 | 87,420.00 | 83,421.00 | 84,281.00 | 84,281.00 | -2.05% | 1,290,645 |
| May 21, 2026 | 86,789.00 | 87,764.00 | 86,000.00 | 86,046.00 | 86,046.00 | -2.99% | 1,667,050 |
| May 20, 2026 | 89,550.00 | 90,575.00 | 87,803.00 | 88,699.00 | 88,699.00 | -1.32% | 1,740,426 |
| May 19, 2026 | 87,600.00 | 90,478.00 | 87,508.00 | 89,881.00 | 89,881.00 | 3.80% | 2,218,870 |
| May 18, 2026 | 85,900.00 | 86,966.00 | 85,338.00 | 86,590.00 | 86,590.00 | -0.29% | 1,160,378 |
| May 15, 2026 | 85,400.00 | 87,120.00 | 84,259.00 | 86,842.00 | 86,842.00 | 1.69% | 1,609,297 |
| May 14, 2026 | 87,000.00 | 87,115.00 | 85,098.00 | 85,400.00 | 85,400.00 | -2.84% | 1,173,814 |
| May 13, 2026 | 85,827.00 | 87,895.00 | 82,804.00 | 87,895.00 | 87,895.00 | 3.67% | 2,036,023 |
| May 12, 2026 | 88,400.00 | 88,400.00 | 81,758.00 | 84,786.00 | 84,786.00 | -4.77% | 2,991,817 |
| May 11, 2026 | 89,200.00 | 90,058.00 | 89,032.00 | 89,032.00 | 89,032.00 | -0.30% | 1,255,905 |
| May 8, 2026 | 91,850.00 | 91,947.00 | 89,300.00 | 89,300.00 | 89,300.00 | -3.19% | 854,232 |
| May 7, 2026 | 93,400.00 | 94,400.00 | 91,540.00 | 92,242.00 | 92,242.00 | - | 1,923,458 |
| May 6, 2026 | 88,651.00 | 93,088.00 | 88,463.00 | 92,244.00 | 92,244.00 | 4.16% | 2,795,785 |
| May 5, 2026 | 89,750.00 | 90,822.00 | 88,558.00 | 88,558.00 | 88,558.00 | -1.38% | 1,117,744 |
| May 4, 2026 | 89,905.00 | 91,212.00 | 89,265.00 | 89,794.00 | 89,794.00 | 0.02% | 1,256,083 |
| Apr 30, 2026 | 87,144.00 | 90,912.00 | 86,552.00 | 89,776.00 | 89,776.00 | 0.15% | 1,683,309 |
| Apr 29, 2026 | 89,111.00 | 89,641.00 | 88,189.00 | 89,641.00 | 89,641.00 | 1.28% | 2,176,356 |
| Apr 28, 2026 | 88,018.00 | 89,829.00 | 88,017.00 | 88,510.00 | 88,510.00 | -2.21% | 1,727,950 |
| Apr 24, 2026 | 89,796.00 | 91,726.00 | 89,639.00 | 90,514.00 | 90,514.00 | 0.62% | 976,109 |
| Apr 23, 2026 | 91,200.00 | 92,255.00 | 89,952.00 | 89,952.00 | 89,952.00 | -2.72% | 1,711,827 |
| Apr 22, 2026 | 94,400.00 | 94,400.00 | 92,086.00 | 92,471.00 | 92,471.00 | -1.71% | 1,399,536 |
| Apr 21, 2026 | 95,500.00 | 96,317.00 | 94,080.00 | 94,080.00 | 94,080.00 | -1.25% | 1,817,538 |
| Apr 20, 2026 | 95,450.00 | 95,986.00 | 94,044.00 | 95,272.00 | 95,272.00 | -0.06% | 1,209,662 |
| Apr 17, 2026 | 91,611.00 | 97,038.00 | 91,611.00 | 95,329.00 | 95,329.00 | 2.73% | 1,983,388 |
| Apr 16, 2026 | 93,188.00 | 94,972.00 | 92,774.00 | 92,792.00 | 92,792.00 | 1.33% | 1,686,416 |
| Apr 15, 2026 | 92,000.00 | 92,500.00 | 91,157.00 | 91,572.00 | 91,572.00 | 0.66% | 1,666,727 |
| Apr 14, 2026 | 89,800.00 | 91,344.00 | 89,713.00 | 90,968.00 | 90,968.00 | 1.81% | 1,588,063 |
| Apr 13, 2026 | 88,930.00 | 90,000.00 | 87,216.00 | 89,350.00 | 89,350.00 | -0.54% | 1,167,901 |
| Apr 10, 2026 | 89,511.00 | 91,421.00 | 88,997.00 | 89,836.00 | 89,836.00 | 1.14% | 984,251 |
| Apr 9, 2026 | 91,330.00 | 91,463.00 | 88,824.00 | 88,824.00 | 88,824.00 | -2.79% | 1,636,944 |
| Apr 8, 2026 | 91,280.00 | 93,756.00 | 89,931.00 | 91,371.00 | 91,371.00 | 4.96% | 3,069,137 |
| Apr 7, 2026 | 87,600.00 | 88,767.00 | 86,511.00 | 87,050.00 | 87,050.00 | 0.01% | 1,149,151 |
| Apr 2, 2026 | 88,100.00 | 88,124.00 | 86,242.00 | 87,041.00 | 87,041.00 | -2.13% | 2,297,004 |
| Apr 1, 2026 | 88,997.00 | 89,935.00 | 87,836.00 | 88,939.00 | 88,939.00 | 3.18% | 1,932,912 |
| 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% | 1,623,402 |
| 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 |