Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	9.52	9.52	9.47	9.47	-	0.05%	-
Mar 19, 2026	9.40	9.57	9.35	9.47	9.47	-4.30%	2,680,343
Mar 18, 2026	9.95	10.19	9.81	9.89	9.89	-8.60%	2,109,621
Mar 17, 2026	10.87	10.90	10.76	10.82	10.82	-0.82%	1,697,518
Mar 16, 2026	10.71	11.01	10.68	10.91	10.91	2.06%	1,915,146
Mar 13, 2026	10.78	10.92	10.65	10.69	10.69	2.59%	1,812,610
Mar 12, 2026	10.52	10.57	10.40	10.42	10.42	-2.25%	1,335,501
Mar 11, 2026	10.68	10.76	10.57	10.66	10.66	-1.75%	2,436,065
Mar 10, 2026	10.75	10.99	10.68	10.85	10.85	8.83%	2,311,708
Mar 9, 2026	9.82	10.06	9.67	9.97	9.97	2.57%	1,218,531
Mar 6, 2026	9.62	9.74	9.59	9.72	9.72	0.52%	958,879
Mar 5, 2026	9.60	9.74	9.54	9.67	9.67	-0.82%	1,596,922
Mar 4, 2026	9.63	9.79	9.62	9.75	9.75	2.31%	868,900
Mar 3, 2026	9.47	9.59	9.32	9.53	9.53	-3.44%	936,233
Mar 2, 2026	9.77	9.94	9.75	9.87	9.87	-3.61%	1,109,683
Feb 27, 2026	10.28	10.28	10.19	10.24	10.24	-0.19%	1,135,324
Feb 26, 2026	10.24	10.33	10.16	10.26	10.26	-0.97%	1,952,440
Feb 25, 2026	10.45	10.49	10.31	10.36	10.36	0.29%	672,612
Feb 24, 2026	10.27	10.36	10.27	10.33	10.33	-0.58%	1,030,375
Feb 23, 2026	10.49	10.50	10.34	10.39	10.39	-0.19%	994,103
Feb 20, 2026	10.25	10.41	10.23	10.41	10.41	1.26%	644,398
Feb 19, 2026	10.35	10.36	10.24	10.28	10.28	-0.80%	494,175
Feb 18, 2026	10.36	10.52	10.34	10.36	10.36	1.20%	1,210,910
Feb 17, 2026	10.11	10.26	10.03	10.24	10.24	1.39%	1,131,240
Feb 13, 2026	10.08	10.16	10.05	10.10	10.10	-0.30%	976,282
Feb 12, 2026	10.44	10.44	10.10	10.13	10.13	-2.97%	869,555
Feb 11, 2026	10.55	10.56	10.36	10.44	10.44	-1.69%	887,308
Feb 10, 2026	10.63	10.66	10.59	10.62	10.62	-2.66%	1,562,694
Feb 9, 2026	10.93	10.97	10.88	10.91	10.91	0.09%	800,878
Feb 6, 2026	10.84	10.91	10.80	10.90	10.90	2.54%	616,120
Feb 5, 2026	10.73	10.81	10.61	10.63	10.63	-0.56%	1,293,984
Feb 4, 2026	10.80	10.82	10.59	10.69	10.69	-4.21%	952,454
Feb 3, 2026	11.17	11.31	11.04	11.16	11.16	-2.70%	2,936,610
Feb 2, 2026	11.43	11.50	11.40	11.47	11.47	0.09%	661,667
Jan 30, 2026	11.65	11.67	11.41	11.46	11.46	-4.50%	926,753
Jan 29, 2026	12.12	12.13	11.83	12.00	12.00	-0.25%	585,833
Jan 28, 2026	12.05	12.07	11.96	12.03	12.03	-0.08%	652,624
Jan 27, 2026	11.99	12.13	11.97	12.04	12.04	1.59%	476,101
Jan 26, 2026	11.84	11.88	11.80	11.85	11.85	-0.16%	493,689
Jan 23, 2026	11.82	11.87	11.76	11.87	11.87	-0.17%	661,222
Jan 22, 2026	11.89	11.93	11.86	11.89	11.89	-0.67%	728,719
Jan 21, 2026	11.85	12.00	11.79	11.97	11.97	0.50%	787,110
Jan 20, 2026	11.84	12.00	11.83	11.91	11.91	-3.63%	1,295,186
Jan 16, 2026	12.39	12.40	12.26	12.36	12.36	-0.74%	662,794
Jan 15, 2026	12.42	12.60	12.26	12.45	12.45	-3.56%	1,570,426
Jan 14, 2026	12.93	12.98	12.84	12.91	12.91	0.08%	635,266
Jan 13, 2026	13.04	13.04	12.86	12.90	12.90	-0.92%	641,146
Jan 12, 2026	12.77	13.07	12.75	13.02	13.02	3.75%	510,344
Jan 9, 2026	12.43	12.55	12.29	12.55	12.55	0.72%	823,948
Jan 8, 2026	12.50	12.55	12.40	12.46	12.46	-1.27%	472,067