Naspers Limited (NPSNY)
OTCMKTS · Delayed Price · Currency is USD
8.19
-0.15 (-1.77%)
Oct 22, 2026, 3:19 PM EDT
NPSNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 8.27 | 8.27 | 8.13 | 8.19 | 8.19 | -1.77% | 14,886 |
| Oct 21, 2026 | 8.40 | 8.60 | 8.30 | 8.34 | 8.34 | -2.68% | 201,310 |
| Oct 20, 2026 | 8.53 | 8.67 | 8.53 | 8.57 | 8.57 | 0.60% | 148,133 |
| Oct 19, 2026 | 8.53 | 8.59 | 8.51 | 8.52 | 8.52 | -1.97% | 250,149 |
| Oct 16, 2026 | 8.85 | 8.85 | 8.69 | 8.69 | 8.69 | 0.23% | 166,156 |
| Oct 15, 2026 | 8.61 | 8.73 | 8.61 | 8.67 | 8.67 | 2.00% | 317,201 |
| Oct 14, 2026 | 8.51 | 8.61 | 8.47 | 8.50 | 8.50 | -1.16% | 133,878 |
| Oct 13, 2026 | 8.60 | 8.63 | 8.55 | 8.60 | 8.60 | -0.23% | 371,027 |
| Oct 12, 2026 | 8.68 | 8.73 | 8.62 | 8.62 | 8.62 | -0.81% | 129,004 |
| Oct 9, 2026 | 8.59 | 8.72 | 8.59 | 8.69 | 8.69 | 3.08% | 154,602 |
| Oct 8, 2026 | 8.46 | 8.57 | 8.36 | 8.43 | 8.43 | -0.35% | 289,714 |
| Oct 7, 2026 | 8.45 | 8.55 | 8.36 | 8.46 | 8.46 | -0.94% | 270,154 |
| Oct 6, 2026 | 8.59 | 8.61 | 8.48 | 8.54 | 8.54 | -0.70% | 267,441 |
| Oct 5, 2026 | 8.32 | 8.60 | 8.32 | 8.60 | 8.60 | 2.63% | 282,994 |
| Oct 2, 2026 | 8.42 | 8.43 | 8.28 | 8.38 | 8.38 | -0.24% | 102,453 |
| Oct 1, 2026 | 8.58 | 8.58 | 8.29 | 8.40 | 8.40 | -1.87% | 345,276 |
| Sep 30, 2026 | 8.58 | 8.69 | 8.52 | 8.56 | 8.56 | -1.89% | 181,949 |
| Sep 29, 2026 | 8.81 | 8.81 | 8.64 | 8.73 | 8.73 | -1.63% | 254,694 |
| Sep 28, 2026 | 8.64 | 8.91 | 8.64 | 8.87 | 8.87 | 0.68% | 157,103 |
| Sep 25, 2026 | 8.82 | 8.82 | 8.66 | 8.81 | 8.81 | 0.80% | 302,138 |
| Sep 24, 2026 | 8.82 | 8.82 | 8.68 | 8.74 | 8.74 | -0.46% | 339,413 |
| Sep 23, 2026 | 8.90 | 8.93 | 8.72 | 8.78 | 8.78 | -6.30% | 525,481 |
| Sep 22, 2026 | 9.18 | 9.37 | 9.18 | 9.37 | 9.37 | 3.88% | 134,834 |
| Sep 21, 2026 | 8.90 | 9.02 | 8.87 | 9.02 | 9.02 | 1.46% | 623,672 |
| Sep 18, 2026 | 8.89 | 8.90 | 8.78 | 8.89 | 8.89 | -0.56% | 442,950 |
| Sep 17, 2026 | 8.79 | 8.97 | 8.79 | 8.94 | 8.94 | 0.11% | 274,778 |
| Sep 16, 2026 | 9.02 | 9.03 | 8.86 | 8.93 | 8.93 | -2.93% | 173,506 |
| Sep 15, 2026 | 8.96 | 9.24 | 8.96 | 9.20 | 9.20 | 1.55% | 354,042 |
| Sep 14, 2026 | 9.00 | 9.10 | 8.97 | 9.06 | 9.06 | 0.33% | 262,859 |
| Sep 11, 2026 | 8.96 | 9.09 | 8.96 | 9.03 | 9.03 | 0.33% | 160,412 |
| Sep 10, 2026 | 9.13 | 9.14 | 9.00 | 9.00 | 9.00 | -1.42% | 276,453 |
| Sep 9, 2026 | 9.15 | 9.23 | 9.08 | 9.13 | 9.13 | -1.40% | 493,121 |
| Sep 8, 2026 | 9.24 | 9.39 | 9.24 | 9.26 | 9.26 | -3.24% | 263,336 |
| Sep 4, 2026 | 9.59 | 9.62 | 9.51 | 9.57 | 9.57 | 1.27% | 160,450 |
| Sep 3, 2026 | 9.50 | 9.50 | 9.29 | 9.45 | 9.45 | 0.64% | 171,402 |
| Sep 2, 2026 | 9.40 | 9.44 | 9.34 | 9.39 | 9.39 | -1.26% | 170,481 |
| Sep 1, 2026 | 9.57 | 9.62 | 9.46 | 9.51 | 9.51 | -2.56% | 151,228 |
| Aug 31, 2026 | 9.89 | 9.89 | 9.74 | 9.76 | 9.76 | -0.10% | 227,426 |
| Aug 28, 2026 | 9.78 | 9.91 | 9.71 | 9.77 | 9.77 | 1.56% | 62,758 |
| Aug 27, 2026 | 9.75 | 9.77 | 9.61 | 9.62 | 9.62 | 0.42% | 105,800 |
| Aug 26, 2026 | 9.66 | 9.66 | 9.55 | 9.58 | 9.58 | -0.83% | 89,440 |
| Aug 25, 2026 | 9.57 | 9.66 | 9.52 | 9.66 | 9.66 | 0.73% | 197,185 |
| Aug 24, 2026 | 9.68 | 9.68 | 9.52 | 9.59 | 9.59 | -2.74% | 258,137 |
| Aug 21, 2026 | 10.06 | 10.06 | 9.79 | 9.86 | 9.86 | 0.72% | 210,895 |
| Aug 20, 2026 | 9.95 | 9.95 | 9.69 | 9.79 | 9.79 | -1.41% | 255,230 |
| Aug 19, 2026 | 9.76 | 9.93 | 9.75 | 9.93 | 9.93 | 3.87% | 132,331 |
| 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 |