Naspers Limited (NPSNY)
OTCMKTS · Delayed Price · Currency is USD
9.90
+0.34 (3.56%)
Aug 19, 2026, 3:07 PM EST
NPSNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 9.78 | 9.91 | 9.75 | 9.91 | - | 3.66% | 431 |
| Aug 18, 2026 | 9.76 | 9.81 | 9.56 | 9.56 | 9.56 | -2.65% | 426,253 |
| Aug 17, 2026 | 9.87 | 9.95 | 9.80 | 9.82 | 9.82 | 0.20% | 285,605 |
| Aug 14, 2026 | 9.84 | 9.87 | 9.77 | 9.80 | 9.80 | -0.71% | 667,604 |
| Aug 13, 2026 | 9.94 | 9.97 | 9.85 | 9.87 | 9.87 | -2.47% | 318,093 |
| Aug 12, 2026 | 10.11 | 10.21 | 10.06 | 10.12 | 10.12 | -6.38% | 330,979 |
| Aug 11, 2026 | 10.79 | 10.85 | 10.73 | 10.81 | 10.81 | -3.31% | 202,020 |
| Aug 10, 2026 | 11.34 | 11.34 | 11.04 | 11.18 | 11.18 | -0.61% | 81,003 |
| Aug 7, 2026 | 11.17 | 11.27 | 11.12 | 11.25 | 11.25 | 5.32% | 64,405 |
| Aug 6, 2026 | 10.83 | 10.83 | 10.65 | 10.68 | 10.68 | -1.84% | 77,278 |
| Aug 5, 2026 | 11.00 | 11.01 | 10.88 | 10.88 | 10.88 | -1.18% | 74,931 |
| Aug 4, 2026 | 10.98 | 11.10 | 10.98 | 11.01 | 11.01 | 1.94% | 59,381 |
| Aug 3, 2026 | 10.88 | 10.90 | 10.76 | 10.80 | 10.80 | 2.47% | 114,153 |
| Jul 31, 2026 | 10.50 | 10.55 | 10.42 | 10.54 | 10.54 | 0.86% | 65,167 |
| Jul 30, 2026 | 10.24 | 10.46 | 10.24 | 10.45 | 10.45 | 1.75% | 139,282 |
| Jul 29, 2026 | 10.23 | 10.43 | 10.10 | 10.27 | 10.27 | 3.22% | 267,730 |
| Jul 28, 2026 | 9.76 | 9.97 | 9.76 | 9.95 | 9.95 | 1.84% | 262,210 |
| Jul 27, 2026 | 9.89 | 9.89 | 9.65 | 9.77 | 9.77 | 4.16% | 261,543 |
| Jul 24, 2026 | 9.37 | 9.48 | 9.33 | 9.38 | 9.38 | -0.64% | 270,761 |
| Jul 23, 2026 | 9.63 | 9.66 | 9.41 | 9.44 | 9.44 | -2.48% | 240,337 |
| Jul 22, 2026 | 9.78 | 9.88 | 9.64 | 9.68 | 9.68 | -4.06% | 204,270 |
| Jul 21, 2026 | 10.17 | 10.18 | 9.99 | 10.09 | 10.09 | -2.89% | 198,212 |
| Jul 20, 2026 | 10.41 | 10.45 | 10.33 | 10.39 | 10.39 | 2.36% | 210,465 |
| Jul 17, 2026 | 10.46 | 10.46 | 10.12 | 10.15 | 10.15 | -4.69% | 133,273 |
| Jul 16, 2026 | 10.82 | 10.85 | 10.60 | 10.65 | 10.65 | -2.02% | 83,215 |
| Jul 15, 2026 | 10.75 | 10.95 | 10.69 | 10.87 | 10.87 | 6.15% | 207,999 |
| Jul 14, 2026 | 10.15 | 10.36 | 10.14 | 10.24 | 10.24 | 0.39% | 238,538 |
| Jul 13, 2026 | 10.32 | 10.36 | 10.19 | 10.20 | 10.20 | -2.58% | 115,044 |
| Jul 10, 2026 | 10.46 | 10.51 | 10.46 | 10.47 | 10.47 | -1.04% | 76,512 |
| Jul 9, 2026 | 10.55 | 10.63 | 10.51 | 10.58 | 10.58 | -3.02% | 74,112 |
| Jul 8, 2026 | 10.77 | 10.92 | 10.72 | 10.91 | 10.91 | 5.31% | 132,362 |
| Jul 7, 2026 | 10.31 | 10.45 | 10.31 | 10.36 | 10.36 | 3.70% | 202,702 |
| Jul 6, 2026 | 9.95 | 10.01 | 9.90 | 9.99 | 9.99 | 1.63% | 167,782 |
| Jul 2, 2026 | 9.99 | 10.01 | 9.76 | 9.83 | 9.83 | -2.77% | 106,390 |
| Jul 1, 2026 | 10.07 | 10.20 | 10.04 | 10.11 | 10.11 | 1.51% | 238,362 |
| Jun 30, 2026 | 9.92 | 10.08 | 9.86 | 9.96 | 9.96 | -1.97% | 127,168 |
| Jun 29, 2026 | 10.27 | 10.36 | 10.14 | 10.16 | 10.16 | 4.31% | 123,893 |
| Jun 26, 2026 | 9.69 | 9.83 | 9.69 | 9.74 | 9.74 | -1.62% | 209,647 |
| Jun 25, 2026 | 10.04 | 10.11 | 9.89 | 9.90 | 9.90 | 0.20% | 150,221 |
| Jun 24, 2026 | 9.86 | 9.92 | 9.81 | 9.88 | 9.88 | 1.54% | 126,933 |
| Jun 23, 2026 | 9.79 | 9.81 | 9.70 | 9.73 | 9.73 | -2.51% | 172,456 |
| Jun 22, 2026 | 9.98 | 10.09 | 9.92 | 9.98 | 9.98 | -3.11% | 257,897 |
| Jun 18, 2026 | 10.35 | 10.35 | 10.24 | 10.30 | 10.30 | 2.18% | 140,359 |
| Jun 17, 2026 | 10.36 | 10.58 | 10.04 | 10.08 | 10.08 | -3.49% | 255,203 |
| Jun 16, 2026 | 10.63 | 10.70 | 10.41 | 10.45 | 10.45 | -0.81% | 184,150 |
| Jun 15, 2026 | 10.60 | 10.81 | 10.45 | 10.53 | 10.53 | 0.77% | 340,683 |
| Jun 12, 2026 | 10.49 | 10.49 | 10.36 | 10.45 | 10.45 | -2.61% | 235,643 |
| Jun 11, 2026 | 10.53 | 10.78 | 10.36 | 10.73 | 10.73 | 1.23% | 276,810 |
| Jun 10, 2026 | 10.56 | 10.73 | 10.56 | 10.60 | 10.60 | -0.66% | 44,880 |
| Jun 9, 2026 | 10.64 | 10.88 | 10.43 | 10.67 | 10.67 | 0.95% | 108,788 |