Prosus N.V. (JSE:PRX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 75,589
+341 (0.45%)
Jul 30, 2026, 5:00 PM SAST
JSE:PRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 75,889.00 | 75,889.00 | 74,554.00 | 75,589.00 | 75,589.00 | 0.45% | 395,364 |
| Jul 29, 2026 | 75,372.00 | 76,160.00 | 74,580.00 | 75,248.00 | 75,248.00 | 2.61% | 747,736 |
| Jul 28, 2026 | 73,049.00 | 73,449.00 | 72,268.00 | 73,333.00 | 73,333.00 | 1.39% | 683,560 |
| Jul 27, 2026 | 71,029.00 | 72,648.00 | 71,029.00 | 72,329.00 | 72,329.00 | 3.25% | 561,943 |
| Jul 24, 2026 | 69,200.00 | 70,681.00 | 69,100.00 | 70,053.00 | 70,053.00 | 0.70% | 1,077,280 |
| Jul 23, 2026 | 69,792.00 | 70,400.00 | 69,200.00 | 69,568.00 | 69,568.00 | 0.28% | 1,079,281 |
| Jul 22, 2026 | 70,101.00 | 70,299.00 | 69,129.00 | 69,374.00 | 69,374.00 | -3.89% | 1,854,123 |
| Jul 21, 2026 | 75,000.00 | 75,109.00 | 71,916.00 | 72,182.00 | 72,182.00 | -3.84% | 935,666 |
| Jul 20, 2026 | 74,365.00 | 75,342.00 | 74,254.00 | 75,067.00 | 75,067.00 | 2.96% | 552,568 |
| Jul 17, 2026 | 74,600.00 | 74,999.00 | 72,906.00 | 72,906.00 | 72,906.00 | -4.07% | 1,163,521 |
| Jul 16, 2026 | 78,000.00 | 78,081.00 | 76,002.00 | 76,002.00 | 76,002.00 | -1.75% | 1,181,272 |
| Jul 15, 2026 | 74,836.00 | 77,890.00 | 74,624.00 | 77,357.00 | 77,357.00 | 4.61% | 1,238,344 |
| Jul 14, 2026 | 73,596.00 | 74,056.00 | 72,406.00 | 73,950.00 | 73,950.00 | 0.37% | 1,493,278 |
| Jul 13, 2026 | 73,804.00 | 73,934.00 | 72,975.00 | 73,676.00 | 73,676.00 | -0.71% | 2,016,051 |
| Jul 10, 2026 | 74,000.00 | 74,427.00 | 73,337.00 | 74,200.00 | 74,200.00 | -0.44% | 1,552,934 |
| Jul 9, 2026 | 75,718.00 | 76,078.00 | 73,901.00 | 74,525.00 | 74,525.00 | -2.33% | 2,752,166 |
| Jul 8, 2026 | 74,583.00 | 76,893.00 | 74,583.00 | 76,300.00 | 76,300.00 | 4.23% | 3,782,006 |
| Jul 7, 2026 | 71,700.00 | 73,362.00 | 71,155.00 | 73,200.00 | 73,200.00 | 4.15% | 1,293,939 |
| Jul 6, 2026 | 69,669.00 | 71,650.00 | 69,601.00 | 70,280.00 | 70,280.00 | 2.15% | 834,135 |
| Jul 3, 2026 | 69,719.00 | 69,752.00 | 68,412.00 | 68,801.00 | 68,801.00 | -1.28% | 1,261,978 |
| Jul 2, 2026 | 71,744.00 | 71,826.00 | 69,473.00 | 69,692.00 | 69,692.00 | -3.05% | 1,389,216 |
| Jul 1, 2026 | 71,374.00 | 72,048.00 | 70,232.00 | 71,883.00 | 71,883.00 | 1.66% | 1,506,999 |
| Jun 30, 2026 | 73,000.00 | 73,596.00 | 69,956.00 | 70,707.00 | 70,707.00 | -3.14% | 2,229,696 |
| Jun 29, 2026 | 71,850.00 | 73,581.00 | 71,400.00 | 73,000.00 | 73,000.00 | 4.37% | 1,572,506 |
| Jun 26, 2026 | 70,518.00 | 70,724.00 | 69,506.00 | 69,943.00 | 69,943.00 | -2.57% | 1,693,048 |
| Jun 25, 2026 | 72,000.00 | 72,524.00 | 71,395.00 | 71,785.00 | 71,785.00 | -0.15% | 2,575,133 |
| Jun 24, 2026 | 71,100.00 | 72,314.00 | 70,871.00 | 71,890.00 | 71,890.00 | 2.55% | 2,777,270 |
| Jun 23, 2026 | 69,600.00 | 70,511.00 | 69,548.00 | 70,100.00 | 70,100.00 | -1.96% | 1,911,677 |
| Jun 22, 2026 | 72,879.00 | 73,001.00 | 71,477.00 | 71,500.00 | 71,500.00 | -2.43% | 3,027,159 |
| 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 |