Prosus N.V. (JSE:PRX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 79,058
-92 (-0.12%)
Last updated: May 11, 2026, 2:40 PM SAST
JSE:PRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 79,519.00 | 79,811.00 | 78,825.00 | 79,058.00 | - | -0.12% | 422,682 |
| 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 |
| Apr 7, 2026 | 78,800.00 | 79,160.00 | 77,702.00 | 77,702.00 | 77,702.00 | -0.54% | 1,170,233 |
| Apr 2, 2026 | 77,942.00 | 78,661.00 | 76,922.00 | 78,125.00 | 78,125.00 | -1.05% | 806,280 |
| Apr 1, 2026 | 79,050.00 | 79,731.00 | 78,001.00 | 78,955.00 | 78,955.00 | 2.72% | 1,966,302 |
| Mar 31, 2026 | 76,550.00 | 77,297.00 | 75,905.00 | 76,865.00 | 76,865.00 | 0.73% | 1,836,475 |
| Mar 30, 2026 | 75,600.00 | 77,422.00 | 75,155.00 | 76,310.00 | 76,310.00 | -0.28% | 842,254 |
| Mar 27, 2026 | 79,349.00 | 79,349.00 | 76,362.00 | 76,523.00 | 76,523.00 | -3.08% | 1,446,599 |
| Mar 26, 2026 | 80,900.00 | 80,900.00 | 78,932.00 | 78,953.00 | 78,953.00 | -2.56% | 969,530 |
| Mar 25, 2026 | 78,350.00 | 81,895.00 | 78,350.00 | 81,029.00 | 81,029.00 | 3.42% | 1,756,018 |
| Mar 24, 2026 | 80,499.00 | 81,360.00 | 78,095.00 | 78,350.00 | 78,350.00 | -2.28% | 1,358,041 |
| Mar 23, 2026 | 78,480.00 | 81,979.00 | 76,603.00 | 80,180.00 | 80,180.00 | 0.11% | 1,845,687 |
| Mar 20, 2026 | 79,991.00 | 80,840.00 | 79,195.00 | 80,093.00 | 80,093.00 | 0.42% | 3,211,522 |
| Mar 19, 2026 | 82,880.00 | 82,915.00 | 79,165.00 | 79,759.00 | 79,759.00 | -4.21% | 3,854,461 |
| Mar 18, 2026 | 89,843.00 | 91,785.00 | 83,200.00 | 83,268.00 | 83,268.00 | -7.32% | 3,182,702 |
| Mar 17, 2026 | 89,601.00 | 91,958.00 | 89,195.00 | 89,843.00 | 89,843.00 | -0.40% | 1,298,511 |
| Mar 16, 2026 | 91,400.00 | 92,099.00 | 88,759.00 | 90,200.00 | 90,200.00 | -0.21% | 1,150,361 |
| Mar 13, 2026 | 88,201.00 | 91,228.00 | 87,754.00 | 90,388.00 | 90,388.00 | 2.74% | 1,589,000 |
| Mar 12, 2026 | 86,415.00 | 88,278.00 | 85,807.00 | 87,977.00 | 87,977.00 | 0.80% | 1,179,665 |
| Mar 11, 2026 | 87,500.00 | 88,384.00 | 86,805.00 | 87,280.00 | 87,280.00 | -1.33% | 1,858,345 |
| Mar 10, 2026 | 85,010.00 | 89,273.00 | 85,010.00 | 88,452.00 | 88,452.00 | 8.72% | 2,727,872 |
| 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% | 1,748,470 |
| 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 |