Naspers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	74.00	74.00	74.00	74.00	74.00	2.36%	10
Sep 30, 2025	73.03	73.03	72.30	72.30	72.30	0.21%	1,470
Sep 29, 2025	72.15	72.15	72.15	72.15	72.15	0.48%	125
Sep 23, 2025	71.80	71.80	71.80	71.80	71.80	12.01%	855
Sep 12, 2025	64.10	64.10	64.10	64.10	64.10	5.50%	40
Sep 4, 2025	60.76	60.76	60.76	60.76	60.76	-9.81%	500
Aug 25, 2025	67.37	67.37	67.37	67.37	67.37	2.80%	225
Aug 22, 2025	65.54	65.54	65.54	65.54	65.54	4.70%	1,000
Aug 11, 2025	62.60	62.60	62.60	62.60	62.60	-0.37%	300
Jul 28, 2025	62.83	62.83	62.83	62.83	62.83	0.28%	250
Jul 25, 2025	62.66	62.66	62.66	62.66	62.66	-2.10%	65
Jul 22, 2025	64.00	64.00	64.00	64.00	64.00	3.90%	100
Jul 17, 2025	61.60	61.60	61.60	61.60	61.60	0.09%	15
Jul 9, 2025	61.54	61.54	61.54	61.54	61.54	-	10
Jul 7, 2025	61.18	61.55	61.18	61.55	61.55	0.34%	250
Jun 27, 2025	61.34	61.34	61.34	61.34	61.34	-1.49%	5
Jun 25, 2025	62.27	62.27	62.27	62.27	62.27	0.43%	50
Jun 24, 2025	62.00	62.00	62.00	62.00	62.00	1.58%	100
Jun 13, 2025	61.04	61.04	61.04	61.04	61.04	-0.06%	5
Jun 12, 2025	58.01	61.08	58.01	61.08	61.08	-0.87%	80
Jun 11, 2025	61.61	61.61	61.61	61.61	61.61	1.00%	50
Jun 5, 2025	61.00	61.00	61.00	61.00	61.00	1.67%	100
Jun 4, 2025	60.00	60.00	60.00	60.00	60.00	1.69%	100
Jun 3, 2025	59.00	59.00	59.00	59.00	59.00	-	10
May 14, 2025	58.00	59.00	58.00	59.00	59.00	7.05%	200
May 13, 2025	55.12	55.12	55.12	55.12	55.12	-3.31%	20
May 12, 2025	57.00	57.00	57.00	57.00	57.00	4.04%	120
May 8, 2025	54.79	54.79	54.79	54.79	54.79	-4.17%	20
May 7, 2025	57.17	57.17	57.17	57.17	57.17	2.82%	350
May 6, 2025	55.20	55.60	54.60	55.60	55.60	1.09%	140
May 2, 2025	55.00	55.00	55.00	55.00	55.00	8.70%	100