Prosus N.V. (JSE:PRX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 118,054
+357 (0.30%)
At close: Sep 26, 2025
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 118,352.00 | 118,834.00 | 117,233.00 | 118,054.00 | 118,054.00 | 0.30% | 1,733,026 |
| Sep 25, 2025 | 118,451.00 | 119,032.00 | 117,171.00 | 117,697.00 | 117,697.00 | 1.57% | 1,461,019 |
| Sep 23, 2025 | 116,468.00 | 117,318.00 | 115,618.00 | 115,880.00 | 115,880.00 | -0.65% | 1,508,059 |
| Sep 22, 2025 | 115,000.00 | 116,813.00 | 114,197.00 | 116,634.00 | 116,634.00 | 0.63% | 1,304,876 |
| Sep 19, 2025 | 115,583.00 | 116,299.00 | 115,347.00 | 115,900.00 | 115,900.00 | 0.19% | 2,649,871 |
| Sep 18, 2025 | 113,750.00 | 116,418.00 | 113,715.00 | 115,683.00 | 115,683.00 | 0.38% | 3,525,000 |
| Sep 17, 2025 | 114,200.00 | 115,852.00 | 113,995.00 | 115,250.00 | 115,250.00 | 2.64% | 1,479,638 |
| Sep 16, 2025 | 113,345.00 | 113,956.00 | 112,210.00 | 112,286.00 | 112,286.00 | -0.13% | 1,625,577 |
| Sep 15, 2025 | 111,254.00 | 112,749.00 | 110,712.00 | 112,437.00 | 112,437.00 | 1.02% | 1,020,446 |
| Sep 12, 2025 | 111,284.00 | 112,541.00 | 110,677.00 | 111,305.00 | 111,305.00 | 0.67% | 623,491 |
| Sep 11, 2025 | 109,314.00 | 111,737.00 | 109,024.00 | 110,569.00 | 110,569.00 | 1.13% | 630,867 |
| Sep 10, 2025 | 110,505.00 | 111,861.00 | 109,192.00 | 109,333.00 | 109,333.00 | -0.29% | 569,826 |
| Sep 9, 2025 | 109,000.00 | 110,042.00 | 108,662.00 | 109,653.00 | 109,653.00 | 0.88% | 734,708 |
| Sep 8, 2025 | 109,321.00 | 109,448.00 | 107,945.00 | 108,700.00 | 108,700.00 | 0.68% | 456,896 |
| Sep 5, 2025 | 109,100.00 | 109,579.00 | 107,923.00 | 107,971.00 | 107,971.00 | 0.23% | 871,245 |
| Sep 4, 2025 | 106,981.00 | 107,890.00 | 106,898.00 | 107,720.00 | 107,720.00 | 0.44% | 1,800,940 |
| Sep 3, 2025 | 106,365.00 | 107,365.00 | 105,857.00 | 107,245.00 | 107,245.00 | 1.11% | 1,076,530 |
| Sep 2, 2025 | 107,595.00 | 107,595.00 | 105,400.00 | 106,071.00 | 106,071.00 | -1.93% | 1,009,018 |
| Sep 1, 2025 | 109,260.00 | 109,850.00 | 108,144.00 | 108,159.00 | 108,159.00 | -0.97% | 1,097,676 |
| Aug 29, 2025 | 107,990.00 | 109,636.00 | 107,990.00 | 109,221.00 | 109,221.00 | 1.27% | 819,492 |
| 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 |