Prosus N.V. (JSE:PRX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 76,865
+555 (0.73%)
At close: Mar 31, 2026
JSE:PRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 76,772.00 | 76,772.00 | 75,905.00 | 75,986.00 | - | -0.42% | 31,358 |
| Mar 30, 2026 | 75,600.00 | 77,422.00 | 75,155.00 | 76,310.00 | 76,310.00 | -0.28% | 842,254 |
| Mar 27, 2026 | 79,349.00 | 79,349.00 | 76,362.00 | 76,523.00 | 76,523.00 | -3.08% | 1,446,599 |
| Mar 26, 2026 | 80,900.00 | 80,900.00 | 78,932.00 | 78,953.00 | 78,953.00 | -2.56% | 969,530 |
| Mar 25, 2026 | 78,350.00 | 81,895.00 | 78,350.00 | 81,029.00 | 81,029.00 | 3.42% | 1,756,018 |
| Mar 24, 2026 | 80,499.00 | 81,360.00 | 78,095.00 | 78,350.00 | 78,350.00 | -2.28% | 1,358,041 |
| Mar 23, 2026 | 78,480.00 | 81,979.00 | 76,603.00 | 80,180.00 | 80,180.00 | 0.11% | 1,845,687 |
| Mar 20, 2026 | 79,991.00 | 80,840.00 | 79,195.00 | 80,093.00 | 80,093.00 | 0.42% | 3,211,522 |
| Mar 19, 2026 | 82,880.00 | 82,915.00 | 79,165.00 | 79,759.00 | 79,759.00 | -4.21% | 3,854,461 |
| Mar 18, 2026 | 89,843.00 | 91,785.00 | 83,200.00 | 83,268.00 | 83,268.00 | -7.32% | 3,182,702 |
| Mar 17, 2026 | 89,601.00 | 91,958.00 | 89,195.00 | 89,843.00 | 89,843.00 | -0.40% | 1,298,511 |
| Mar 16, 2026 | 91,400.00 | 92,099.00 | 88,759.00 | 90,200.00 | 90,200.00 | -0.21% | 1,150,361 |
| Mar 13, 2026 | 88,201.00 | 91,228.00 | 87,754.00 | 90,388.00 | 90,388.00 | 2.74% | 1,589,000 |
| Mar 12, 2026 | 86,415.00 | 88,278.00 | 85,807.00 | 87,977.00 | 87,977.00 | 0.80% | 1,179,665 |
| Mar 11, 2026 | 87,500.00 | 88,384.00 | 86,805.00 | 87,280.00 | 87,280.00 | -1.33% | 1,858,345 |
| Mar 10, 2026 | 85,010.00 | 89,273.00 | 85,010.00 | 88,452.00 | 88,452.00 | 8.72% | 2,727,872 |
| Mar 9, 2026 | 80,950.00 | 82,477.00 | 80,284.00 | 81,357.00 | 81,357.00 | 0.50% | 1,362,156 |
| Mar 6, 2026 | 82,411.00 | 82,916.00 | 80,545.00 | 80,953.00 | 80,953.00 | 0.04% | 2,612,876 |
| Mar 5, 2026 | 80,750.00 | 80,990.00 | 79,113.00 | 80,921.00 | 80,921.00 | 1.89% | 1,748,470 |
| Mar 4, 2026 | 78,700.00 | 80,034.00 | 77,828.00 | 79,420.00 | 79,420.00 | 0.91% | 1,818,902 |
| Mar 3, 2026 | 81,199.00 | 81,199.00 | 77,875.00 | 78,701.00 | 78,701.00 | -1.57% | 1,296,660 |
| Mar 2, 2026 | 80,841.00 | 81,668.00 | 78,953.00 | 79,960.00 | 79,960.00 | -2.73% | 1,688,614 |
| Feb 27, 2026 | 83,800.00 | 83,800.00 | 81,794.00 | 82,200.00 | 82,200.00 | -0.18% | 1,866,119 |
| Feb 26, 2026 | 82,599.00 | 82,599.00 | 81,323.00 | 82,351.00 | 82,351.00 | -1.38% | 1,320,592 |
| Feb 25, 2026 | 83,399.00 | 83,995.00 | 82,500.00 | 83,500.00 | 83,500.00 | 0.62% | 907,695 |
| Feb 24, 2026 | 82,725.00 | 83,192.00 | 82,010.00 | 82,984.00 | 82,984.00 | -1.17% | 1,940,768 |
| Feb 23, 2026 | 84,900.00 | 85,699.00 | 83,388.00 | 83,968.00 | 83,968.00 | 1.31% | 2,968,528 |
| Feb 20, 2026 | 82,700.00 | 83,239.00 | 82,225.00 | 82,880.00 | 82,880.00 | -1.22% | 1,425,154 |
| Feb 19, 2026 | 84,680.00 | 84,721.00 | 83,480.00 | 83,903.00 | 83,903.00 | -0.38% | 2,673,466 |
| Feb 18, 2026 | 81,900.00 | 84,289.00 | 81,859.00 | 84,225.00 | 84,225.00 | 3.34% | 2,343,930 |
| Feb 17, 2026 | 80,400.00 | 81,794.00 | 80,135.00 | 81,500.00 | 81,500.00 | 0.34% | 1,537,296 |
| Feb 16, 2026 | 80,800.00 | 81,785.00 | 80,409.00 | 81,222.00 | 81,222.00 | 0.52% | 1,579,070 |
| Feb 13, 2026 | 82,000.00 | 82,676.00 | 80,228.00 | 80,800.00 | 80,800.00 | -1.87% | 1,416,116 |
| Feb 12, 2026 | 81,880.00 | 84,020.00 | 81,502.00 | 82,338.00 | 82,338.00 | -1.55% | 1,476,094 |
| Feb 11, 2026 | 85,000.00 | 85,000.00 | 83,225.00 | 83,633.00 | 83,633.00 | -1.51% | 1,567,832 |
| Feb 10, 2026 | 87,000.00 | 87,000.00 | 84,230.00 | 84,912.00 | 84,912.00 | -2.96% | 1,579,854 |
| Feb 9, 2026 | 89,150.00 | 89,270.00 | 87,133.00 | 87,500.00 | 87,500.00 | -0.13% | 1,491,486 |
| Feb 6, 2026 | 86,500.00 | 88,462.00 | 86,111.00 | 87,612.00 | 87,612.00 | 0.71% | 1,347,440 |
| Feb 5, 2026 | 86,500.00 | 88,457.00 | 86,240.00 | 86,995.00 | 86,995.00 | 1.27% | 1,497,099 |
| Feb 4, 2026 | 88,480.00 | 88,800.00 | 85,900.00 | 85,900.00 | 85,900.00 | -4.61% | 2,363,112 |
| Feb 3, 2026 | 90,340.00 | 91,307.00 | 89,100.00 | 90,051.00 | 90,051.00 | -1.80% | 1,231,435 |
| Feb 2, 2026 | 92,000.00 | 92,824.00 | 89,498.00 | 91,700.00 | 91,700.00 | -1.42% | 1,161,474 |
| Jan 30, 2026 | 93,700.00 | 94,295.00 | 92,200.00 | 93,017.00 | 93,017.00 | -1.70% | 1,352,169 |
| Jan 29, 2026 | 95,601.00 | 96,084.00 | 94,629.00 | 94,629.00 | 94,629.00 | -1.33% | 776,136 |
| Jan 28, 2026 | 97,800.00 | 97,800.00 | 95,701.00 | 95,900.00 | 95,900.00 | -0.27% | 781,669 |
| Jan 27, 2026 | 95,137.00 | 96,450.00 | 94,893.00 | 96,155.00 | 96,155.00 | 1.55% | 765,174 |
| Jan 26, 2026 | 97,000.00 | 97,000.00 | 94,460.00 | 94,687.00 | 94,687.00 | -1.05% | 975,503 |
| Jan 23, 2026 | 96,587.00 | 96,587.00 | 94,800.00 | 95,691.00 | 95,691.00 | -1.04% | 1,114,114 |
| Jan 22, 2026 | 97,998.00 | 97,998.00 | 96,000.00 | 96,700.00 | 96,700.00 | -0.51% | 1,237,936 |
| Jan 21, 2026 | 98,523.00 | 98,906.00 | 96,442.00 | 97,200.00 | 97,200.00 | -1.27% | 1,800,574 |