Naspers Limited (JSE:NPN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 79,040
+101 (0.13%)
Aug 31, 2026, 11:58 AM SAST
Naspers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 78,100.00 | 79,063.00 | 78,000.00 | 78,982.00 | - | 0.05% | 242,219 |
| 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% | 2,155,191 |
| 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% | 1,111,733 |
| 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% | 1,787,009 |
| Aug 14, 2026 | 80,000.00 | 80,151.00 | 78,655.00 | 78,670.00 | 78,670.00 | -0.79% | 2,635,022 |
| Aug 13, 2026 | 81,265.00 | 81,966.00 | 79,300.00 | 79,300.00 | 79,300.00 | -2.09% | 2,948,664 |
| Aug 12, 2026 | 87,000.00 | 87,063.00 | 80,993.00 | 80,993.00 | 80,993.00 | -7.44% | 2,599,400 |
| 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% | 1,101,531 |
| Jul 23, 2026 | 80,000.00 | 80,518.00 | 78,808.00 | 79,511.00 | 79,511.00 | 0.91% | 1,494,722 |
| 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% | 1,241,022 |
| Jul 13, 2026 | 85,698.00 | 85,747.00 | 84,230.00 | 84,750.00 | 84,750.00 | -1.44% | 2,120,975 |
| Jul 10, 2026 | 86,111.00 | 86,556.00 | 85,386.00 | 85,991.00 | 85,991.00 | -0.62% | 1,682,486 |
| Jul 9, 2026 | 88,500.00 | 89,259.00 | 86,285.00 | 86,528.00 | 86,528.00 | -3.15% | 2,265,041 |
| Jul 8, 2026 | 87,514.00 | 90,200.00 | 87,119.00 | 89,339.00 | 89,339.00 | 4.73% | 3,474,940 |
| Jul 7, 2026 | 82,011.00 | 85,307.00 | 81,701.00 | 85,307.00 | 85,307.00 | 5.16% | 2,060,271 |
| Jul 6, 2026 | 80,049.00 | 82,000.00 | 79,807.00 | 81,125.00 | 81,125.00 | 2.89% | 2,013,793 |
| Jul 3, 2026 | 80,495.00 | 81,197.00 | 78,578.00 | 78,849.00 | 78,849.00 | -1.47% | 1,325,190 |
| Jul 2, 2026 | 83,555.00 | 85,241.00 | 80,028.00 | 80,028.00 | 80,028.00 | -4.23% | 2,235,315 |
| Jul 1, 2026 | 82,136.00 | 83,998.00 | 81,854.00 | 83,559.00 | 83,559.00 | 1.82% | 2,014,312 |
| Jun 30, 2026 | 85,740.00 | 85,766.00 | 81,154.00 | 82,062.00 | 82,062.00 | -2.19% | 2,237,589 |
| Jun 29, 2026 | 82,940.00 | 84,972.00 | 81,832.00 | 83,897.00 | 83,897.00 | 4.93% | 1,483,449 |
| Jun 26, 2026 | 81,332.00 | 81,668.00 | 79,833.00 | 79,953.00 | 79,953.00 | -2.52% | 1,416,313 |
| Jun 25, 2026 | 81,773.00 | 83,432.00 | 81,664.00 | 82,017.00 | 82,017.00 | 0.21% | 1,471,329 |
| Jun 24, 2026 | 82,300.00 | 82,900.00 | 80,916.00 | 81,844.00 | 81,844.00 | 1.60% | 2,274,778 |
| Jun 23, 2026 | 80,100.00 | 80,997.00 | 79,551.00 | 80,555.00 | 80,555.00 | -1.65% | 1,616,581 |
| Jun 22, 2026 | 82,600.00 | 83,270.00 | 81,227.00 | 81,909.00 | 81,909.00 | -1.18% | 1,456,415 |