Prosus N.V. (JSE:PRX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 87,280
-1,172 (-1.33%)
At close: Mar 11, 2026
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 87,500.00 | 88,384.00 | 86,805.00 | 87,280.00 | 87,280.00 | -1.33% | 1,349,669 |
| Mar 10, 2026 | 85,010.00 | 89,273.00 | 85,010.00 | 88,452.00 | 88,452.00 | 8.72% | 1,767,001 |
| 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% | 1,417,154 |
| 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% | 1,413,192 |
| 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% | 1,151,011 |
| 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% | 1,276,543 |
| 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% | 1,106,284 |
| 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 |
| Jan 20, 2026 | 99,647.00 | 99,647.00 | 97,291.00 | 98,452.00 | 98,452.00 | -1.59% | 756,693 |
| Jan 19, 2026 | 101,150.00 | 101,851.00 | 99,792.00 | 100,047.00 | 100,047.00 | -1.35% | 550,792 |
| Jan 16, 2026 | 101,611.00 | 102,833.00 | 101,112.00 | 101,420.00 | 101,420.00 | - | 433,670 |
| Jan 15, 2026 | 105,000.00 | 105,297.00 | 101,085.00 | 101,420.00 | 101,420.00 | -3.89% | 994,054 |
| Jan 14, 2026 | 107,200.00 | 107,202.00 | 105,334.00 | 105,525.00 | 105,525.00 | -0.83% | 936,925 |
| Jan 13, 2026 | 105,700.00 | 107,149.00 | 105,411.00 | 106,412.00 | 106,412.00 | 1.35% | 656,490 |
| Jan 12, 2026 | 103,480.00 | 105,009.00 | 103,480.00 | 104,997.00 | 104,997.00 | 2.44% | 596,463 |
| Jan 9, 2026 | 102,300.00 | 103,491.00 | 101,772.00 | 102,495.00 | 102,495.00 | -0.89% | 524,635 |
| Jan 8, 2026 | 104,000.00 | 104,827.00 | 103,315.00 | 103,411.00 | 103,411.00 | -1.81% | 451,577 |
| Jan 7, 2026 | 104,580.00 | 106,348.00 | 103,401.00 | 105,312.00 | 105,312.00 | -0.16% | 644,651 |
| Jan 6, 2026 | 104,551.00 | 106,200.00 | 104,550.00 | 105,482.00 | 105,482.00 | 1.29% | 1,010,683 |
| Jan 5, 2026 | 106,900.00 | 106,900.00 | 103,782.00 | 104,136.00 | 104,136.00 | -0.82% | 542,864 |
| Jan 2, 2026 | 105,067.00 | 106,998.00 | 104,384.00 | 105,000.00 | 105,000.00 | 2.59% | 538,094 |
| Dec 31, 2025 | 103,421.00 | 104,037.00 | 102,352.00 | 102,352.00 | 102,352.00 | -1.40% | 162,715 |