Prosus N.V. (JSE:PRX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 107,855
-228 (-0.21%)
At close: Aug 28, 2025
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 107,610.00 | 108,153.00 | 106,812.00 | 107,855.00 | 107,855.00 | -0.21% | 578,872 |
| Aug 27, 2025 | 109,499.00 | 109,932.00 | 107,515.00 | 108,083.00 | 108,083.00 | -2.39% | 1,131,900 |
| Aug 26, 2025 | 110,501.00 | 111,071.00 | 109,820.00 | 110,727.00 | 110,727.00 | -0.04% | 580,216 |
| Aug 25, 2025 | 110,550.00 | 111,652.00 | 110,425.00 | 110,772.00 | 110,772.00 | 1.01% | 1,034,762 |
| Aug 22, 2025 | 108,425.00 | 109,779.00 | 108,076.00 | 109,662.00 | 109,662.00 | 1.62% | 1,201,695 |
| Aug 21, 2025 | 108,507.00 | 108,574.00 | 107,544.00 | 107,912.00 | 107,912.00 | -0.06% | 984,843 |
| Aug 20, 2025 | 108,300.00 | 108,978.00 | 107,405.00 | 107,980.00 | 107,980.00 | -0.44% | 705,440 |
| Aug 19, 2025 | 109,300.00 | 109,536.00 | 108,456.00 | 108,456.00 | 108,456.00 | -0.20% | 851,558 |
| Aug 18, 2025 | 109,317.00 | 109,387.00 | 108,054.00 | 108,677.00 | 108,677.00 | -0.02% | 889,668 |
| Aug 15, 2025 | 109,257.00 | 109,804.00 | 108,264.00 | 108,700.00 | 108,700.00 | 0.21% | 1,293,507 |
| Aug 14, 2025 | 108,499.00 | 109,560.00 | 107,730.00 | 108,471.00 | 108,471.00 | 0.36% | 625,281 |
| Aug 13, 2025 | 106,815.00 | 109,527.00 | 106,785.00 | 108,077.00 | 108,077.00 | 3.93% | 1,013,882 |
| Aug 12, 2025 | 104,917.00 | 105,100.00 | 103,519.00 | 103,987.00 | 103,987.00 | -0.16% | 556,598 |
| Aug 11, 2025 | 105,152.00 | 105,152.00 | 103,768.00 | 104,150.00 | 104,150.00 | -0.10% | 407,216 |
| Aug 8, 2025 | 104,268.00 | 104,527.00 | 103,418.00 | 104,250.00 | 104,250.00 | -0.38% | 715,216 |
| Aug 7, 2025 | 103,528.00 | 105,674.00 | 103,528.00 | 104,644.00 | 104,644.00 | 0.29% | 862,995 |
| Aug 6, 2025 | 103,988.00 | 105,278.00 | 103,815.00 | 104,341.00 | 104,341.00 | 1.18% | 647,112 |
| Aug 5, 2025 | 104,162.00 | 104,400.00 | 102,806.00 | 103,120.00 | 103,120.00 | 0.02% | 1,297,326 |
| Aug 4, 2025 | 102,081.00 | 103,570.00 | 101,794.00 | 103,097.00 | 103,097.00 | 2.52% | 798,868 |
| 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 |