Naspers Limited (NPSNY)
OTCMKTS · Delayed Price · Currency is USD
14.10
-0.28 (-1.95%)
Nov 7, 2025, 4:00 PM EST
Naspers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 13.88 | 14.05 | 13.83 | 13.98 | - | -2.78% | 2,378 |
| Nov 6, 2025 | 14.53 | 14.54 | 14.33 | 14.38 | 14.38 | 1.99% | 76,053 |
| Nov 5, 2025 | 13.96 | 14.34 | 13.96 | 14.10 | 14.10 | 0.86% | 149,311 |
| Nov 4, 2025 | 13.87 | 14.10 | 13.87 | 13.98 | 13.98 | -0.64% | 209,781 |
| Nov 3, 2025 | 14.28 | 14.28 | 13.99 | 14.07 | 14.07 | 0.07% | 84,230 |
| Oct 31, 2025 | 14.08 | 14.09 | 14.04 | 14.06 | 14.06 | -2.50% | 86,798 |
| Oct 30, 2025 | 14.31 | 14.48 | 14.31 | 14.42 | 14.42 | -1.64% | 61,916 |
| Oct 29, 2025 | 15.00 | 15.00 | 14.64 | 14.66 | 14.66 | -0.54% | 94,405 |
| Oct 28, 2025 | 14.98 | 14.98 | 14.62 | 14.74 | 14.74 | -0.74% | 64,357 |
| Oct 27, 2025 | 14.72 | 14.97 | 14.72 | 14.85 | 14.85 | 3.92% | 131,975 |
| Oct 24, 2025 | 14.15 | 14.33 | 14.15 | 14.29 | 14.29 | 0.99% | 108,821 |
| Oct 23, 2025 | 14.04 | 14.17 | 14.00 | 14.15 | 14.15 | 2.42% | 41,925 |
| Oct 22, 2025 | 14.03 | 14.03 | 13.69 | 13.82 | 13.82 | 0.41% | 57,549 |
| Oct 21, 2025 | 13.76 | 13.93 | 13.66 | 13.76 | 13.76 | -1.57% | 382,194 |
| Oct 20, 2025 | 13.97 | 13.98 | 13.80 | 13.98 | 13.98 | 2.64% | 67,046 |
| Oct 17, 2025 | 13.41 | 13.68 | 13.41 | 13.62 | 13.62 | -0.15% | 505,640 |
| Oct 16, 2025 | 13.75 | 13.79 | 13.57 | 13.64 | 13.64 | -1.45% | 888,069 |
| Oct 15, 2025 | 13.86 | 13.98 | 13.74 | 13.84 | 13.84 | 0.22% | 85,517 |
| Oct 14, 2025 | 13.83 | 13.88 | 13.72 | 13.81 | 13.81 | -1.07% | 69,832 |
| Oct 13, 2025 | 14.29 | 14.29 | 13.94 | 13.96 | 13.96 | 1.45% | 76,283 |
| Oct 10, 2025 | 14.53 | 14.53 | 13.70 | 13.76 | 13.76 | -5.56% | 106,987 |
| Oct 9, 2025 | 14.81 | 14.99 | 14.51 | 14.57 | 14.57 | -2.49% | 70,577 |
| Oct 8, 2025 | 14.93 | 15.01 | 14.81 | 14.94 | 14.94 | 1.45% | 137,890 |
| Oct 7, 2025 | 14.74 | 14.84 | 14.72 | 14.73 | 14.73 | -1.55% | 160,170 |
| Oct 6, 2025 | 14.79 | 14.97 | 14.79 | 14.96 | 14.96 | -0.71% | 106,555 |
| Oct 3, 2025 | 15.11 | 15.15 | 15.00 | 15.07 | 15.07 | 1.52% | 165,785 |
| Oct 2, 2025 | 14.65 | 14.88 | 14.65 | 14.84 | 14.84 | 0.84% | 124,570 |
| Oct 1, 2025 | 14.62 | 14.75 | 14.44 | 14.72 | 14.72 | 1.31% | 140,885 |
| Sep 30, 2025 | 14.56 | 14.62 | 14.51 | 14.53 | 14.53 | 1.09% | 52,025 |
| Sep 29, 2025 | 14.37 | 14.41 | 14.32 | 14.37 | 14.37 | 2.07% | 49,455 |
| Sep 26, 2025 | 13.89 | 14.08 | 13.89 | 14.08 | 14.08 | 1.43% | 87,760 |
| Sep 25, 2025 | 13.88 | 13.90 | 13.81 | 13.88 | 13.88 | -0.03% | 118,785 |
| Sep 24, 2025 | 13.87 | 13.93 | 13.80 | 13.88 | 13.88 | 0.95% | 203,270 |
| Sep 23, 2025 | 13.88 | 13.91 | 13.73 | 13.75 | 13.75 | -1.11% | 224,795 |
| Sep 22, 2025 | 13.87 | 13.94 | 13.83 | 13.91 | 13.91 | -2.33% | 173,890 |
| Sep 19, 2025 | 14.06 | 14.24 | 13.98 | 14.24 | 14.24 | 0.56% | 184,545 |
| Sep 18, 2025 | 13.98 | 14.21 | 13.94 | 14.16 | 14.16 | 1.48% | 418,205 |
| Sep 17, 2025 | 13.95 | 14.07 | 13.88 | 13.95 | 13.95 | 2.51% | 251,955 |
| Sep 16, 2025 | 13.56 | 13.64 | 13.44 | 13.61 | 13.61 | -0.16% | 166,020 |
| Sep 15, 2025 | 13.53 | 13.78 | 13.51 | 13.63 | 13.63 | 0.59% | 134,320 |
| Sep 12, 2025 | 13.47 | 13.55 | 13.47 | 13.55 | 13.55 | 0.12% | 54,700 |
| Sep 11, 2025 | 13.40 | 13.54 | 13.38 | 13.54 | 13.54 | 2.08% | 108,480 |
| Sep 10, 2025 | 13.24 | 13.30 | 13.23 | 13.26 | 13.26 | -0.06% | 50,155 |
| Sep 9, 2025 | 13.29 | 13.34 | 13.24 | 13.27 | 13.27 | 0.59% | 95,615 |
| Sep 8, 2025 | 13.19 | 13.19 | 13.04 | 13.19 | 13.19 | 0.64% | 59,655 |
| Sep 5, 2025 | 13.12 | 13.12 | 12.98 | 13.11 | 13.11 | 2.61% | 72,755 |
| Sep 4, 2025 | 12.91 | 12.91 | 12.72 | 12.77 | 12.77 | -0.73% | 113,240 |
| Sep 3, 2025 | 12.83 | 12.98 | 12.80 | 12.87 | 12.87 | 0.61% | 74,945 |
| Sep 2, 2025 | 12.73 | 12.83 | 12.72 | 12.79 | 12.79 | -2.81% | 99,285 |
| Aug 29, 2025 | 13.11 | 13.18 | 13.11 | 13.16 | 13.16 | 0.30% | 83,785 |