Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	13.72	13.82	13.68	13.72	13.72	0.07%	716,764
Oct 23, 2025	13.59	13.73	13.59	13.71	13.71	1.86%	269,892
Oct 22, 2025	13.61	13.66	13.39	13.46	13.46	-0.66%	617,996
Oct 21, 2025	13.63	13.63	13.54	13.55	13.55	-0.95%	854,133
Oct 20, 2025	13.64	13.71	13.59	13.68	13.68	1.48%	531,168
Oct 17, 2025	13.34	13.52	13.32	13.48	13.48	-1.17%	886,532
Oct 16, 2025	13.60	13.69	13.53	13.64	13.64	-0.37%	745,712
Oct 15, 2025	13.66	13.77	13.61	13.69	13.69	0.66%	856,913
Oct 14, 2025	13.49	13.71	13.42	13.60	13.60	-1.73%	643,579
Oct 13, 2025	13.73	13.90	13.67	13.84	13.84	1.47%	491,312
Oct 10, 2025	14.00	14.05	13.57	13.64	13.64	-4.55%	543,751
Oct 9, 2025	14.48	14.48	14.22	14.29	14.29	-1.58%	614,333
Oct 8, 2025	14.48	14.52	14.44	14.52	14.52	1.33%	310,577
Oct 7, 2025	14.33	14.38	14.28	14.33	14.33	-0.42%	528,630
Oct 6, 2025	14.29	14.44	14.28	14.39	14.39	-1.30%	1,074,253
Oct 3, 2025	14.52	14.59	14.43	14.58	14.58	1.39%	1,274,988
Oct 2, 2025	14.31	14.38	14.26	14.38	14.38	0.70%	1,048,581
Oct 1, 2025	14.17	14.28	14.15	14.28	14.28	1.13%	1,458,240
Sep 30, 2025	14.14	14.14	14.00	14.12	14.12	0.86%	601,114
Sep 29, 2025	13.88	14.00	13.88	14.00	14.00	2.19%	469,512
Sep 26, 2025	13.52	13.70	13.50	13.70	13.70	1.18%	719,866
Sep 25, 2025	13.49	13.55	13.43	13.54	13.54	-0.66%	945,528
Sep 24, 2025	13.56	13.73	13.55	13.63	13.63	1.34%	1,013,203
Sep 23, 2025	13.40	13.46	13.36	13.45	13.45	0.15%	638,293
Sep 22, 2025	13.37	13.46	13.35	13.43	13.43	0.83%	813,709
Sep 19, 2025	13.32	13.40	13.29	13.32	13.32	0.08%	1,027,058
Sep 18, 2025	13.26	13.37	13.17	13.31	13.31	0.15%	278,080
Sep 17, 2025	13.29	13.44	13.25	13.29	13.29	2.39%	570,528
Sep 16, 2025	12.95	13.01	12.89	12.98	12.98	-0.76%	632,155
Sep 15, 2025	12.87	13.08	12.86	13.08	13.08	1.87%	378,613
Sep 12, 2025	12.79	12.84	12.77	12.84	12.84	0.47%	233,096
Sep 11, 2025	12.71	12.78	12.67	12.78	12.78	2.24%	292,223
Sep 10, 2025	12.48	12.50	12.46	12.50	12.50	-0.16%	253,628
Sep 9, 2025	12.50	12.55	12.47	12.52	12.52	0.40%	314,135
Sep 8, 2025	12.31	12.47	12.31	12.47	12.47	1.88%	246,461
Sep 5, 2025	12.38	12.41	12.22	12.24	12.24	0.33%	942,770
Sep 4, 2025	12.10	12.20	12.05	12.20	12.20	0.33%	261,967
Sep 3, 2025	12.05	12.17	12.04	12.16	12.16	1.65%	311,507
Sep 2, 2025	11.90	11.98	11.86	11.96	11.96	-2.90%	741,900
Aug 29, 2025	12.35	12.39	12.30	12.32	12.32	0.49%	1,014,254
Aug 28, 2025	12.15	12.27	12.12	12.26	12.26	0.82%	355,101
Aug 27, 2025	12.19	12.21	12.09	12.16	12.16	-2.72%	444,960
Aug 26, 2025	12.57	12.59	12.48	12.50	12.50	-0.08%	337,731
Aug 25, 2025	12.61	12.65	12.51	12.51	12.51	0.16%	459,898
Aug 22, 2025	12.41	12.58	12.36	12.49	12.49	2.46%	1,039,203
Aug 21, 2025	12.18	12.19	12.15	12.19	12.19	-0.65%	334,198
Aug 20, 2025	12.21	12.28	12.13	12.27	12.27	0.16%	274,218
Aug 19, 2025	12.37	12.38	12.22	12.25	12.25	-1.21%	763,756
Aug 18, 2025	12.35	12.41	12.29	12.40	12.40	-0.64%	644,505
Aug 15, 2025	12.38	12.49	12.35	12.48	12.48	1.22%	734,256