Prosus N.V. (JSE:PRX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 100,558
-3,604 (-3.46%)
At close: Aug 1, 2025, 5:00 PM SAST
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 103,801.00 | 103,801.00 | 100,265.00 | 100,558.00 | 100,558.00 | -3.46% | 1,429,358 |
| Jul 31, 2025 | 104,612.00 | 105,084.00 | 103,392.00 | 104,162.00 | 104,162.00 | -0.42% | 851,004 |
| Jul 30, 2025 | 105,630.00 | 105,717.00 | 103,654.00 | 104,601.00 | 104,601.00 | -1.07% | 759,835 |
| Jul 29, 2025 | 105,708.00 | 106,700.00 | 105,472.00 | 105,729.00 | 105,729.00 | 0.17% | 892,310 |
| Jul 28, 2025 | 108,000.00 | 108,479.00 | 105,402.00 | 105,552.00 | 105,552.00 | -1.90% | 720,834 |
| Jul 25, 2025 | 107,124.00 | 107,847.00 | 106,966.00 | 107,600.00 | 107,600.00 | 0.07% | 1,093,609 |
| Jul 24, 2025 | 108,543.00 | 108,746.00 | 107,200.00 | 107,521.00 | 107,521.00 | 0.85% | 1,101,473 |
| Jul 23, 2025 | 106,191.00 | 108,392.00 | 105,985.00 | 106,620.00 | 106,620.00 | 3.73% | 1,218,364 |
| Jul 22, 2025 | 102,627.00 | 103,151.00 | 102,075.00 | 102,788.00 | 102,788.00 | -0.59% | 502,653 |
| Jul 21, 2025 | 102,705.00 | 103,611.00 | 102,233.00 | 103,400.00 | 103,400.00 | 0.68% | 414,941 |
| Jul 18, 2025 | 101,736.00 | 102,927.00 | 101,735.00 | 102,706.00 | 102,706.00 | 1.81% | 741,976 |
| Jul 17, 2025 | 100,776.00 | 101,581.00 | 100,629.00 | 100,883.00 | 100,883.00 | 0.68% | 771,831 |
| Jul 16, 2025 | 101,618.00 | 102,343.00 | 100,200.00 | 100,200.00 | 100,200.00 | -0.99% | 379,385 |
| Jul 15, 2025 | 100,878.00 | 102,125.00 | 100,762.00 | 101,199.00 | 101,199.00 | 2.02% | 636,041 |
| Jul 14, 2025 | 101,300.00 | 101,545.00 | 98,500.00 | 99,200.00 | 99,200.00 | -1.39% | 913,499 |
| Jul 11, 2025 | 100,682.00 | 101,194.00 | 99,810.00 | 100,600.00 | 100,600.00 | 1.32% | 667,797 |
| Jul 10, 2025 | 99,524.00 | 100,296.00 | 99,287.00 | 99,287.00 | 99,287.00 | 0.45% | 462,784 |
| Jul 9, 2025 | 99,499.00 | 99,934.00 | 98,542.00 | 98,843.00 | 98,843.00 | -1.07% | 312,590 |
| Jul 8, 2025 | 99,103.00 | 100,113.00 | 98,673.00 | 99,912.00 | 99,912.00 | 1.23% | 277,193 |
| Jul 7, 2025 | 97,118.00 | 98,993.00 | 97,023.00 | 98,697.00 | 98,697.00 | 2.63% | 420,562 |
| Jul 4, 2025 | 96,197.00 | 96,614.00 | 95,842.00 | 96,168.00 | 96,168.00 | -0.18% | 362,846 |
| Jul 3, 2025 | 95,763.00 | 96,398.00 | 95,660.00 | 96,340.00 | 96,340.00 | 0.01% | 348,642 |
| Jul 2, 2025 | 97,686.00 | 97,908.00 | 95,926.00 | 96,334.00 | 96,334.00 | -1.21% | 781,229 |
| Jul 1, 2025 | 99,200.00 | 99,275.00 | 97,500.00 | 97,510.00 | 97,510.00 | -1.66% | 460,646 |
| Jun 30, 2025 | 98,868.00 | 99,252.00 | 98,317.00 | 99,161.00 | 99,161.00 | 0.30% | 735,041 |
| Jun 27, 2025 | 99,250.00 | 99,905.00 | 98,434.00 | 98,868.00 | 98,868.00 | -0.38% | 742,285 |
| Jun 26, 2025 | 99,252.00 | 100,066.00 | 98,413.00 | 99,243.00 | 99,243.00 | 0.12% | 982,258 |
| Jun 25, 2025 | 99,518.00 | 100,724.00 | 98,251.00 | 99,123.00 | 99,123.00 | -0.18% | 1,213,459 |
| Jun 24, 2025 | 101,193.00 | 101,424.00 | 98,702.00 | 99,300.00 | 99,300.00 | 0.98% | 1,958,119 |
| Jun 23, 2025 | 95,700.00 | 99,727.00 | 95,510.00 | 98,340.00 | 98,340.00 | 3.14% | 1,007,348 |
| Jun 20, 2025 | 95,850.00 | 96,685.00 | 95,079.00 | 95,348.00 | 95,348.00 | 0.28% | 1,925,523 |
| Jun 19, 2025 | 96,083.00 | 96,083.00 | 94,661.00 | 95,080.00 | 95,080.00 | -1.57% | 1,907,435 |
| Jun 18, 2025 | 95,500.00 | 96,947.00 | 95,500.00 | 96,597.00 | 96,597.00 | 0.60% | 1,163,787 |
| Jun 17, 2025 | 96,324.00 | 96,406.00 | 95,186.00 | 96,024.00 | 96,024.00 | 0.55% | 1,149,833 |
| Jun 13, 2025 | 97,328.00 | 97,328.00 | 95,266.00 | 95,500.00 | 95,500.00 | -2.15% | 1,609,629 |
| Jun 12, 2025 | 96,649.00 | 98,175.00 | 95,717.00 | 97,600.00 | 97,600.00 | 0.98% | 1,168,531 |
| Jun 11, 2025 | 95,702.00 | 97,422.00 | 95,702.00 | 96,649.00 | 96,649.00 | 0.71% | 687,973 |
| Jun 10, 2025 | 96,088.00 | 96,603.00 | 95,724.00 | 95,969.00 | 95,969.00 | -0.43% | 636,115 |
| Jun 9, 2025 | 95,753.00 | 97,307.00 | 95,753.00 | 96,382.00 | 96,382.00 | 0.97% | 1,455,056 |
| Jun 6, 2025 | 94,716.00 | 96,229.00 | 94,716.00 | 95,459.00 | 95,459.00 | -0.45% | 659,460 |
| Jun 5, 2025 | 95,365.00 | 96,276.00 | 94,937.00 | 95,895.00 | 95,895.00 | 1.74% | 1,275,069 |
| Jun 4, 2025 | 92,160.00 | 94,674.00 | 91,927.00 | 94,251.00 | 94,251.00 | 2.85% | 623,221 |
| Jun 3, 2025 | 91,770.00 | 92,149.00 | 90,892.00 | 91,642.00 | 91,642.00 | -0.68% | 397,710 |
| Jun 2, 2025 | 92,296.00 | 92,913.00 | 91,456.00 | 92,269.00 | 92,269.00 | 0.29% | 608,140 |
| May 30, 2025 | 91,041.00 | 92,177.00 | 90,957.00 | 92,004.00 | 92,004.00 | -0.67% | 1,286,511 |
| May 29, 2025 | 93,483.00 | 93,733.00 | 92,184.00 | 92,622.00 | 92,622.00 | 0.70% | 603,009 |
| May 28, 2025 | 92,000.00 | 92,828.00 | 91,764.00 | 91,977.00 | 91,977.00 | -1.34% | 695,776 |
| May 27, 2025 | 92,000.00 | 93,513.00 | 92,000.00 | 93,230.00 | 93,230.00 | 1.29% | 572,750 |
| May 26, 2025 | 91,965.00 | 92,851.00 | 91,711.00 | 92,040.00 | 92,040.00 | 0.54% | 522,098 |
| May 23, 2025 | 93,174.00 | 93,420.00 | 90,287.00 | 91,547.00 | 91,547.00 | -1.70% | 808,166 |