Prosus N.V. (JSE:PRX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 71,623
+623 (0.88%)
Aug 20, 2026, 10:02 AM SAST
JSE:PRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 71,500.00 | 71,500.00 | 70,820.00 | 71,140.00 | - | 0.20% | 15,508 |
| Aug 19, 2026 | 69,814.00 | 71,077.00 | 69,316.00 | 71,000.00 | 71,000.00 | 1.92% | 1,317,947 |
| 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% | 679,716 |
| Aug 14, 2026 | 70,900.00 | 72,002.00 | 70,013.00 | 70,258.00 | 70,258.00 | -0.79% | 819,923 |
| Aug 13, 2026 | 71,620.00 | 72,259.00 | 70,280.00 | 70,819.00 | 70,819.00 | -0.61% | 1,278,333 |
| 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% | 951,961 |
| Aug 6, 2026 | 77,812.00 | 78,207.00 | 76,621.00 | 77,512.00 | 77,512.00 | -1.56% | 576,888 |
| 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% | 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 |