Naspers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	14.29	14.29	13.94	14.01	-	1.78%	8,527
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
Aug 28, 2025	13.06	13.12	13.04	13.12	13.12	0.41%	404,755
Aug 27, 2025	13.06	13.13	12.97	13.07	13.07	-2.32%	191,355
Aug 26, 2025	13.36	13.40	13.35	13.38	13.38	-0.22%	32,610
Aug 25, 2025	13.47	13.50	13.37	13.41	13.41	0.56%	57,475
Aug 22, 2025	13.14	13.35	13.14	13.33	13.33	4.11%	53,040
Aug 21, 2025	12.84	12.84	12.78	12.81	12.81	-1.79%	105,145
Aug 20, 2025	12.90	13.04	12.86	13.04	13.04	-0.11%	54,940
Aug 19, 2025	13.13	13.15	13.03	13.05	13.05	-1.32%	28,715
Aug 18, 2025	13.23	13.24	13.17	13.23	13.23	-0.60%	30,055
Aug 15, 2025	13.30	13.31	13.25	13.31	13.31	0.96%	90,555
Aug 14, 2025	13.16	13.22	13.13	13.18	13.18	-1.35%	44,385
Aug 13, 2025	13.44	13.45	13.33	13.36	13.36	4.42%	132,810
Aug 12, 2025	12.67	12.85	12.67	12.80	12.80	1.72%	120,055
Aug 11, 2025	12.50	12.59	12.50	12.58	12.58	-0.29%	16,235
Aug 8, 2025	12.53	12.71	12.53	12.62	12.62	-0.61%	210,910
Aug 7, 2025	12.69	12.69	12.60	12.69	12.69	0.32%	78,050
Aug 6, 2025	12.63	12.69	12.56	12.65	12.65	1.30%	65,805
Aug 5, 2025	12.38	12.50	12.38	12.49	12.49	0.53%	70,505
Aug 4, 2025	12.43	12.45	12.40	12.43	12.43	3.09%	50,075