Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	12.28	12.35	12.25	12.33	12.33	-	539,328
Aug 13, 2025	12.41	12.45	12.29	12.33	12.33	3.61%	803,916
Aug 12, 2025	11.75	11.90	11.75	11.90	11.90	1.28%	307,664
Aug 11, 2025	11.67	11.80	11.67	11.75	11.75	-0.34%	1,114,104
Aug 8, 2025	11.75	11.80	11.69	11.79	11.79	-0.17%	301,198
Aug 7, 2025	11.79	11.83	11.75	11.81	11.81	0.25%	938,815
Aug 6, 2025	11.75	11.79	11.69	11.78	11.78	2.08%	324,971
Aug 5, 2025	11.54	11.57	11.48	11.54	11.54	0.53%	220,369
Aug 4, 2025	11.48	11.52	11.45	11.48	11.48	2.04%	863,719
Aug 1, 2025	11.21	11.25	11.09	11.25	11.25	-1.49%	508,078
Jul 31, 2025	11.44	11.52	11.38	11.42	11.42	-1.64%	328,086
Jul 30, 2025	11.68	11.72	11.55	11.61	11.61	-1.78%	605,451
Jul 29, 2025	11.82	11.87	11.79	11.82	11.82	-	381,889
Jul 28, 2025	11.90	11.90	11.79	11.82	11.82	-2.56%	406,408
Jul 25, 2025	12.10	12.13	12.07	12.13	12.13	-0.08%	1,805,948
Jul 24, 2025	12.22	12.24	12.14	12.14	12.14	-0.90%	1,589,471
Jul 23, 2025	12.21	12.33	12.12	12.25	12.25	4.52%	1,137,814
Jul 22, 2025	11.70	11.74	11.60	11.72	11.72	1.12%	710,617
Jul 21, 2025	11.57	11.70	11.54	11.59	11.59	0.52%	299,219
Jul 18, 2025	11.54	11.60	11.50	11.53	11.53	1.86%	408,158
Jul 17, 2025	11.24	11.35	11.24	11.32	11.32	0.12%	876,426
Jul 16, 2025	11.26	11.32	11.17	11.31	11.31	-0.12%	476,392
Jul 15, 2025	11.39	11.41	11.27	11.32	11.32	1.89%	817,333
Jul 14, 2025	11.00	11.20	11.00	11.11	11.11	-1.24%	930,627
Jul 11, 2025	11.19	11.33	11.18	11.25	11.25	0.54%	733,024
Jul 10, 2025	11.20	11.23	11.13	11.19	11.19	0.90%	370,476
Jul 9, 2025	11.09	11.14	11.04	11.09	11.09	-0.54%	439,493
Jul 8, 2025	11.15	11.20	11.11	11.15	11.15	0.90%	423,883
Jul 7, 2025	11.03	11.13	11.02	11.05	11.05	1.01%	480,462
Jul 3, 2025	10.93	11.00	10.90	10.94	10.94	0.09%	424,952
Jul 2, 2025	10.88	10.94	10.81	10.93	10.93	-0.55%	351,296
Jul 1, 2025	11.07	11.12	10.94	10.99	10.99	-1.26%	280,869
Jun 30, 2025	11.09	11.18	11.05	11.13	11.13	0.54%	575,076
Jun 27, 2025	11.06	11.14	11.01	11.07	11.07	-0.90%	677,612
Jun 26, 2025	11.13	11.22	11.07	11.17	11.17	0.36%	354,709
Jun 25, 2025	11.22	11.23	11.10	11.13	11.13	-0.45%	965,444
Jun 24, 2025	11.11	11.23	11.08	11.18	11.18	1.27%	376,774
Jun 23, 2025	10.76	11.07	10.71	11.04	11.04	4.64%	631,550
Jun 20, 2025	10.64	10.66	10.53	10.55	10.55	-1.59%	1,270,459