Naspers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	13.10	13.11	12.88	13.00	13.00	-0.73%	150,820
Jan 27, 2026	12.77	13.10	12.77	13.10	13.10	3.44%	78,805
Jan 26, 2026	12.71	12.76	12.62	12.66	12.66	-0.47%	126,633
Jan 23, 2026	12.67	12.77	12.47	12.72	12.72	-0.93%	68,483
Jan 22, 2026	12.73	12.89	12.68	12.84	12.84	1.82%	93,735
Jan 21, 2026	12.40	12.72	12.40	12.61	12.61	-0.08%	220,228
Jan 20, 2026	12.65	12.82	12.62	12.62	12.62	-5.11%	203,899
Jan 16, 2026	13.12	13.49	13.12	13.30	13.30	-2.56%	55,939
Jan 15, 2026	13.52	13.71	13.49	13.65	13.65	-1.94%	322,447
Jan 14, 2026	13.74	13.94	13.74	13.92	13.92	0.72%	72,706
Jan 13, 2026	13.82	13.96	13.81	13.82	13.82	0.14%	106,914
Jan 12, 2026	13.73	13.82	13.69	13.80	13.80	2.76%	160,721
Jan 9, 2026	13.45	13.45	13.31	13.43	13.43	-1.10%	31,928
Jan 8, 2026	13.31	13.61	13.31	13.58	13.58	-1.59%	43,477
Jan 7, 2026	13.61	13.82	13.61	13.80	13.80	-0.65%	51,683
Jan 6, 2026	13.86	14.00	13.86	13.89	13.89	1.31%	66,615
Jan 5, 2026	13.84	13.84	13.55	13.71	13.71	1.18%	54,532
Jan 2, 2026	13.46	13.55	13.42	13.55	13.55	1.88%	198,359
Dec 31, 2025	13.26	13.41	13.24	13.30	13.30	-1.12%	58,044
Dec 30, 2025	13.43	13.50	13.35	13.45	13.45	0.37%	61,400
Dec 29, 2025	13.63	13.63	13.37	13.40	13.40	-0.22%	168,542
Dec 26, 2025	13.43	13.47	13.41	13.43	13.43	-0.15%	104,382
Dec 24, 2025	13.39	13.45	13.38	13.45	13.45	0.52%	62,607
Dec 23, 2025	13.59	13.59	13.32	13.38	13.38	0.70%	221,869
Dec 22, 2025	13.40	13.40	13.19	13.29	13.29	-0.62%	50,568
Dec 19, 2025	13.53	13.58	13.34	13.37	13.37	2.77%	111,414
Dec 18, 2025	12.91	13.15	12.86	13.01	13.01	1.96%	71,387
Dec 17, 2025	13.18	13.18	12.75	12.76	12.76	-0.70%	70,838
Dec 16, 2025	13.09	13.09	12.77	12.85	12.85	0.08%	27,855
Dec 15, 2025	12.89	12.94	12.80	12.84	12.84	-1.31%	76,176
Dec 12, 2025	13.01	13.20	12.96	13.01	13.01	-	115,212
Dec 11, 2025	12.78	13.02	12.76	13.01	13.01	3.31%	167,678
Dec 10, 2025	12.47	12.62	12.44	12.59	12.56	2.72%	104,100
Dec 9, 2025	12.21	12.26	12.18	12.26	12.22	-	78,926
Dec 8, 2025	12.32	12.33	12.20	12.26	12.22	-2.54%	85,712
Dec 5, 2025	12.51	12.65	12.51	12.58	12.54	1.04%	159,484
Dec 4, 2025	12.78	12.78	12.45	12.45	12.41	0.54%	560,128
Dec 3, 2025	12.38	12.50	12.20	12.38	12.35	-0.54%	438,210
Dec 2, 2025	12.50	12.61	12.36	12.45	12.41	-2.58%	376,622
Dec 1, 2025	12.59	12.94	12.59	12.78	12.74	1.59%	124,725
Nov 28, 2025	12.71	12.71	12.46	12.58	12.54	-4.55%	218,818
Nov 26, 2025	13.50	13.50	13.12	13.18	13.14	-	141,561
Nov 25, 2025	13.18	13.25	13.05	13.18	13.14	-1.20%	44,678
Nov 24, 2025	13.19	13.36	13.17	13.34	13.30	-0.45%	140,084
Nov 21, 2025	13.30	13.45	13.20	13.40	13.36	0.53%	92,841
Nov 20, 2025	13.73	13.73	13.33	13.33	13.29	-3.12%	58,667
Nov 19, 2025	13.92	13.92	13.70	13.76	13.72	-1.15%	146,786
Nov 18, 2025	13.79	13.98	13.79	13.92	13.88	-0.57%	93,474
Nov 17, 2025	14.08	14.17	13.93	14.00	13.96	-1.34%	87,748
Nov 14, 2025	14.38	14.38	14.04	14.19	14.15	-3.99%	108,989