Prosus N.V. (JSE:PRX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 73,280
-817 (-1.10%)
At close: Jun 19, 2026
JSE:PRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 74,500.00 | 74,750.00 | 72,755.00 | 73,280.00 | 73,280.00 | -1.10% | 3,448,899 |
| Jun 18, 2026 | 73,241.00 | 74,601.00 | 72,916.00 | 74,097.00 | 74,097.00 | 1.63% | 2,397,343 |
| Jun 17, 2026 | 73,700.00 | 74,500.00 | 72,912.00 | 72,912.00 | 72,912.00 | -2.34% | 1,037,583 |
| Jun 15, 2026 | 74,738.00 | 75,566.00 | 74,423.00 | 74,656.00 | 74,656.00 | 0.21% | 930,463 |
| Jun 12, 2026 | 75,799.00 | 75,850.00 | 73,782.00 | 74,500.00 | 74,500.00 | -0.67% | 1,475,613 |
| Jun 11, 2026 | 75,810.00 | 76,240.00 | 75,000.00 | 75,000.00 | 75,000.00 | -2.11% | 719,214 |
| Jun 10, 2026 | 77,200.00 | 77,550.00 | 75,540.00 | 76,619.00 | 76,619.00 | 0.11% | 1,434,775 |
| Jun 9, 2026 | 76,300.00 | 77,232.00 | 75,861.00 | 76,536.00 | 76,536.00 | 0.91% | 1,330,653 |
| Jun 8, 2026 | 75,858.00 | 77,155.00 | 75,476.00 | 75,845.00 | 75,845.00 | -1.16% | 1,414,944 |
| Jun 5, 2026 | 75,850.00 | 77,839.00 | 75,850.00 | 76,736.00 | 76,736.00 | 1.40% | 1,154,185 |
| Jun 4, 2026 | 76,686.00 | 76,750.00 | 75,164.00 | 75,678.00 | 75,678.00 | -0.71% | 1,067,091 |
| Jun 3, 2026 | 78,499.00 | 79,001.00 | 76,205.00 | 76,218.00 | 76,218.00 | -4.37% | 2,362,199 |
| Jun 2, 2026 | 79,940.00 | 81,921.00 | 79,335.00 | 79,698.00 | 79,698.00 | 8.06% | 1,990,018 |
| Jun 1, 2026 | 74,201.00 | 75,350.00 | 73,305.00 | 73,755.00 | 73,755.00 | 0.27% | 1,154,013 |
| May 29, 2026 | 73,900.00 | 74,542.00 | 73,200.00 | 73,557.00 | 73,557.00 | -0.38% | 904,243 |
| May 28, 2026 | 73,700.00 | 74,230.00 | 73,141.00 | 73,840.00 | 73,840.00 | -1.00% | 1,225,828 |
| May 27, 2026 | 74,800.00 | 75,339.00 | 74,435.00 | 74,588.00 | 74,588.00 | -0.39% | 1,312,550 |
| May 26, 2026 | 76,402.00 | 76,402.00 | 74,846.00 | 74,880.00 | 74,880.00 | -2.46% | 1,004,756 |
| May 25, 2026 | 75,948.00 | 77,886.00 | 75,500.00 | 76,769.00 | 76,769.00 | 2.91% | 1,087,883 |
| May 22, 2026 | 77,024.00 | 77,143.00 | 73,548.00 | 74,600.00 | 74,600.00 | -2.50% | 938,969 |
| May 21, 2026 | 76,999.00 | 77,553.00 | 75,852.00 | 76,514.00 | 76,514.00 | -2.03% | 1,146,698 |
| May 20, 2026 | 78,200.00 | 79,022.00 | 77,107.00 | 78,100.00 | 78,100.00 | -0.78% | 724,980 |
| May 19, 2026 | 77,257.00 | 79,325.00 | 77,257.00 | 78,713.00 | 78,713.00 | 3.46% | 1,152,838 |
| May 18, 2026 | 75,000.00 | 76,431.00 | 75,000.00 | 76,077.00 | 76,077.00 | -0.29% | 1,765,694 |
| May 15, 2026 | 75,013.00 | 76,659.00 | 74,553.00 | 76,300.00 | 76,300.00 | 1.40% | 1,516,863 |
| May 14, 2026 | 76,250.00 | 76,250.00 | 74,919.00 | 75,243.00 | 75,243.00 | -2.60% | 928,171 |
| May 13, 2026 | 75,120.00 | 77,395.00 | 72,833.00 | 77,254.00 | 77,254.00 | 3.33% | 2,104,826 |
| May 12, 2026 | 78,300.00 | 78,300.00 | 72,508.00 | 74,764.00 | 74,764.00 | -5.29% | 2,895,239 |
| May 11, 2026 | 79,519.00 | 79,811.00 | 78,781.00 | 78,938.00 | 78,938.00 | -0.27% | 1,155,161 |
| May 8, 2026 | 80,819.00 | 80,819.00 | 79,150.00 | 79,150.00 | 79,150.00 | -2.24% | 780,177 |
| May 7, 2026 | 81,966.00 | 82,320.00 | 80,552.00 | 80,960.00 | 80,960.00 | -0.20% | 1,414,839 |
| May 6, 2026 | 78,783.00 | 82,153.00 | 78,224.00 | 81,119.00 | 81,119.00 | 2.48% | 1,780,011 |
| May 5, 2026 | 79,991.00 | 80,942.00 | 78,500.00 | 79,154.00 | 79,154.00 | -1.16% | 1,244,560 |
| May 4, 2026 | 80,820.00 | 81,114.00 | 79,131.00 | 80,082.00 | 80,082.00 | -0.11% | 787,464 |
| Apr 30, 2026 | 79,700.00 | 80,690.00 | 78,389.00 | 80,168.00 | 80,168.00 | 0.51% | 1,168,845 |
| Apr 29, 2026 | 79,255.00 | 79,760.00 | 78,495.00 | 79,760.00 | 79,760.00 | 0.72% | 812,404 |
| Apr 28, 2026 | 79,200.00 | 79,873.00 | 78,629.00 | 79,190.00 | 79,190.00 | -2.12% | 1,430,262 |
| Apr 24, 2026 | 80,163.00 | 81,276.00 | 79,366.00 | 80,903.00 | 80,903.00 | 0.92% | 1,619,441 |
| Apr 23, 2026 | 81,250.00 | 81,352.00 | 79,933.00 | 80,162.00 | 80,162.00 | -2.00% | 656,070 |
| Apr 22, 2026 | 82,585.00 | 83,041.00 | 81,610.00 | 81,800.00 | 81,800.00 | -1.49% | 1,263,130 |
| Apr 21, 2026 | 85,058.00 | 85,094.00 | 83,040.00 | 83,040.00 | 83,040.00 | -1.73% | 1,374,434 |
| Apr 20, 2026 | 84,259.00 | 85,170.00 | 84,027.00 | 84,500.00 | 84,500.00 | -0.87% | 833,694 |
| Apr 17, 2026 | 82,600.00 | 86,514.00 | 82,423.00 | 85,240.00 | 85,240.00 | 3.48% | 1,553,087 |
| Apr 16, 2026 | 83,486.00 | 83,981.00 | 82,191.00 | 82,374.00 | 82,374.00 | 0.68% | 1,136,395 |
| Apr 15, 2026 | 81,103.00 | 82,037.00 | 81,059.00 | 81,817.00 | 81,817.00 | 0.39% | 1,124,151 |
| Apr 14, 2026 | 80,964.00 | 81,497.00 | 79,854.00 | 81,497.00 | 81,497.00 | 1.57% | 1,196,797 |
| Apr 13, 2026 | 79,400.00 | 80,240.00 | 78,201.00 | 80,240.00 | 80,240.00 | 0.24% | 1,225,193 |
| Apr 10, 2026 | 79,972.00 | 81,098.00 | 79,602.00 | 80,050.00 | 80,050.00 | 0.13% | 1,036,883 |
| Apr 9, 2026 | 80,521.00 | 80,936.00 | 79,615.00 | 79,945.00 | 79,945.00 | -1.07% | 862,506 |
| Apr 8, 2026 | 80,097.00 | 82,591.00 | 79,900.00 | 80,808.00 | 80,808.00 | 4.00% | 3,016,766 |