Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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