Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.15	12.17	12.09	12.10	-	0.08%	9,449
Dec 4, 2025	12.19	12.23	12.04	12.09	12.09	0.08%	485,954
Dec 3, 2025	12.05	12.12	12.00	12.08	12.08	-0.74%	535,989
Dec 2, 2025	12.23	12.25	12.09	12.17	12.17	-2.25%	817,885
Dec 1, 2025	12.41	12.53	12.39	12.45	12.45	-0.95%	1,116,280
Nov 28, 2025	12.41	12.58	12.35	12.57	12.57	-1.02%	1,091,464
Nov 26, 2025	12.85	12.89	12.69	12.70	12.70	-1.01%	2,336,660
Nov 25, 2025	12.73	12.84	12.59	12.83	12.83	0.86%	576,623
Nov 24, 2025	12.63	12.83	12.53	12.72	12.72	-3.05%	778,692
Nov 21, 2025	12.96	13.15	12.86	13.12	13.12	0.31%	532,784
Nov 20, 2025	13.40	13.43	13.05	13.08	13.08	-2.17%	447,478
Nov 19, 2025	13.53	13.53	13.17	13.37	13.37	-1.69%	430,089
Nov 18, 2025	13.59	13.66	13.47	13.60	13.60	-1.16%	403,124
Nov 17, 2025	13.80	13.92	13.68	13.76	13.76	-1.85%	427,813
Nov 14, 2025	13.86	14.13	13.86	14.02	14.02	-2.03%	440,495
Nov 13, 2025	14.70	14.70	14.29	14.31	14.31	0.07%	1,079,719
Nov 12, 2025	14.29	14.33	14.21	14.30	14.30	0.42%	290,668
Nov 11, 2025	14.35	14.35	14.11	14.24	14.24	-0.86%	645,880
Nov 10, 2025	14.25	14.38	14.20	14.36	14.36	4.31%	260,263
Nov 7, 2025	13.67	13.77	13.58	13.77	13.77	-1.01%	499,182
Nov 6, 2025	14.04	14.09	13.86	13.91	13.91	1.24%	410,046
Nov 5, 2025	13.74	13.81	13.68	13.74	13.74	0.73%	242,690
Nov 4, 2025	13.65	13.75	13.60	13.64	13.64	-1.52%	576,656
Nov 3, 2025	13.78	13.86	13.73	13.85	13.85	0.36%	456,146
Oct 31, 2025	13.81	13.84	13.67	13.80	13.77	-1.99%	291,894
Oct 30, 2025	13.99	14.15	13.96	14.08	14.02	-0.78%	412,900
Oct 29, 2025	14.23	14.32	13.68	14.19	14.13	0.42%	488,823
Oct 28, 2025	14.02	14.16	14.01	14.13	14.07	-0.21%	355,895
Oct 27, 2025	14.22	14.27	14.14	14.16	14.10	3.21%	499,948
Oct 24, 2025	13.72	13.82	13.68	13.72	13.66	0.07%	716,764
Oct 23, 2025	13.59	13.73	13.59	13.71	13.65	1.86%	269,892
Oct 22, 2025	13.61	13.66	13.39	13.46	13.40	-0.66%	617,996
Oct 21, 2025	13.63	13.63	13.54	13.55	13.49	-0.95%	854,133
Oct 20, 2025	13.64	13.71	13.59	13.68	13.62	1.48%	531,168
Oct 17, 2025	13.34	13.52	13.32	13.48	13.42	-1.17%	886,532
Oct 16, 2025	13.60	13.69	13.53	13.64	13.58	-0.37%	745,712
Oct 15, 2025	13.66	13.77	13.61	13.69	13.63	0.66%	856,913
Oct 14, 2025	13.49	13.71	13.42	13.60	13.54	-1.73%	643,579
Oct 13, 2025	13.73	13.90	13.67	13.84	13.78	1.47%	491,312
Oct 10, 2025	14.00	14.05	13.57	13.64	13.58	-4.55%	543,751
Oct 9, 2025	14.48	14.48	14.22	14.29	14.23	-1.58%	614,333
Oct 8, 2025	14.48	14.52	14.44	14.52	14.46	1.33%	310,577
Oct 7, 2025	14.33	14.38	14.28	14.33	14.27	-0.42%	528,630
Oct 6, 2025	14.29	14.44	14.28	14.39	14.33	-1.30%	1,074,253
Oct 3, 2025	14.52	14.59	14.43	14.58	14.52	1.39%	1,274,988
Oct 2, 2025	14.31	14.38	14.26	14.38	14.32	0.70%	1,048,581
Oct 1, 2025	14.17	14.28	14.15	14.28	14.22	1.13%	1,458,240
Sep 30, 2025	14.14	14.14	14.00	14.12	14.06	0.86%	601,114
Sep 29, 2025	13.88	14.00	13.88	14.00	13.94	2.19%	469,512
Sep 26, 2025	13.52	13.70	13.50	13.70	13.64	1.18%	719,866