Prosus N.V. (JSE:PRX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 67,243
-456 (-0.67%)
Sep 9, 2026, 10:31 AM SAST
JSE:PRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 69,088.00 | 69,088.00 | 67,862.00 | 68,064.00 | 68,064.00 | -1.49% | 285,818 |
| Sep 4, 2026 | 69,098.00 | 69,865.00 | 68,911.00 | 69,097.00 | 69,097.00 | 0.58% | 933,423 |
| Sep 3, 2026 | 68,782.00 | 69,524.00 | 68,165.00 | 68,700.00 | 68,700.00 | 0.37% | 597,559 |
| Sep 2, 2026 | 71,000.00 | 71,000.00 | 68,121.00 | 68,445.00 | 68,445.00 | -1.83% | 935,821 |
| Sep 1, 2026 | 70,829.00 | 70,829.00 | 69,350.00 | 69,719.00 | 69,719.00 | -2.79% | 794,708 |
| Aug 31, 2026 | 72,000.00 | 72,612.00 | 71,319.00 | 71,721.00 | 71,721.00 | -0.66% | 761,838 |
| Aug 28, 2026 | 71,957.00 | 72,252.00 | 70,690.00 | 72,200.00 | 72,200.00 | 1.77% | 472,095 |
| Aug 27, 2026 | 70,678.00 | 71,379.00 | 69,892.00 | 70,945.00 | 70,945.00 | 0.75% | 609,715 |
| Aug 26, 2026 | 70,989.00 | 71,092.00 | 70,238.00 | 70,420.00 | 70,420.00 | 0.10% | 1,092,296 |
| Aug 25, 2026 | 71,096.00 | 71,096.00 | 69,465.00 | 70,353.00 | 70,353.00 | 0.14% | 1,282,849 |
| Aug 24, 2026 | 70,000.00 | 70,409.00 | 69,088.00 | 70,253.00 | 70,253.00 | -1.92% | 1,202,439 |
| Aug 21, 2026 | 71,118.00 | 71,849.00 | 70,700.00 | 71,628.00 | 71,628.00 | 1.20% | 724,012 |
| Aug 20, 2026 | 71,500.00 | 71,778.00 | 70,393.00 | 70,776.00 | 70,776.00 | -0.32% | 667,812 |
| Aug 19, 2026 | 69,814.00 | 71,077.00 | 69,316.00 | 71,000.00 | 71,000.00 | 1.92% | 1,345,247 |
| Aug 18, 2026 | 70,000.00 | 70,006.00 | 69,200.00 | 69,661.00 | 69,661.00 | -1.13% | 787,763 |
| Aug 17, 2026 | 70,511.00 | 71,135.00 | 69,968.00 | 70,455.00 | 70,455.00 | 0.28% | 807,316 |
| Aug 14, 2026 | 70,900.00 | 72,002.00 | 70,013.00 | 70,258.00 | 70,258.00 | -0.79% | 927,426 |
| Aug 13, 2026 | 71,620.00 | 72,259.00 | 70,280.00 | 70,819.00 | 70,819.00 | -0.61% | 1,482,101 |
| Aug 12, 2026 | 76,124.00 | 76,124.00 | 71,163.00 | 71,257.00 | 71,257.00 | -7.73% | 2,685,522 |
| Aug 11, 2026 | 78,500.00 | 78,674.00 | 77,191.00 | 77,226.00 | 77,226.00 | -2.98% | 682,913 |
| Aug 7, 2026 | 78,242.00 | 79,871.00 | 77,861.00 | 79,600.00 | 79,600.00 | 2.69% | 1,103,958 |
| Aug 6, 2026 | 77,812.00 | 78,207.00 | 76,621.00 | 77,512.00 | 77,512.00 | -1.56% | 716,066 |
| Aug 5, 2026 | 79,954.00 | 80,323.00 | 78,452.00 | 78,739.00 | 78,739.00 | -0.71% | 411,687 |
| Aug 4, 2026 | 77,694.00 | 79,340.00 | 77,512.00 | 79,302.00 | 79,302.00 | 1.34% | 1,253,683 |
| Aug 3, 2026 | 77,500.00 | 79,260.00 | 77,388.00 | 78,254.00 | 78,254.00 | 2.70% | 908,483 |
| Jul 31, 2026 | 75,600.00 | 76,374.00 | 75,163.00 | 76,198.00 | 76,198.00 | 0.81% | 1,226,880 |
| 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% | 585,455 |
| 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% | 1,501,122 |
| 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% | 1,623,491 |
| 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% | 1,856,125 |
| 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% | 2,757,466 |
| 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% | 2,267,506 |