Naspers Limited (JSE:NPN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 88,074
+412 (0.47%)
At close: Mar 9, 2026
Naspers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 87,333.00 | 89,143.00 | 86,101.00 | 88,074.00 | 88,074.00 | 0.47% | 1,527,648 |
| Mar 6, 2026 | 89,735.00 | 90,715.00 | 87,243.00 | 87,662.00 | 87,662.00 | -0.49% | 1,771,827 |
| Mar 5, 2026 | 88,550.00 | 88,800.00 | 86,000.00 | 88,096.00 | 88,096.00 | 1.32% | 1,804,986 |
| Mar 4, 2026 | 84,000.00 | 87,450.00 | 83,755.00 | 86,948.00 | 86,948.00 | 2.97% | 1,867,712 |
| Mar 3, 2026 | 86,521.00 | 87,307.00 | 83,751.00 | 84,438.00 | 84,438.00 | -2.41% | 2,344,626 |
| Mar 2, 2026 | 87,530.00 | 88,392.00 | 85,632.00 | 86,521.00 | 86,521.00 | -2.27% | 1,559,271 |
| Feb 27, 2026 | 90,010.00 | 90,250.00 | 88,528.00 | 88,528.00 | 88,528.00 | -0.19% | 2,809,885 |
| Feb 26, 2026 | 90,150.00 | 90,154.00 | 88,100.00 | 88,694.00 | 88,694.00 | -2.41% | 2,167,865 |
| Feb 25, 2026 | 90,600.00 | 91,910.00 | 89,716.00 | 90,883.00 | 90,883.00 | 0.60% | 1,359,269 |
| Feb 24, 2026 | 89,989.00 | 90,765.00 | 89,271.00 | 90,341.00 | 90,341.00 | -1.24% | 1,662,361 |
| Feb 23, 2026 | 92,515.00 | 93,123.00 | 91,143.00 | 91,475.00 | 91,475.00 | 1.73% | 1,774,126 |
| Feb 20, 2026 | 89,134.00 | 90,103.00 | 88,882.00 | 89,917.00 | 89,917.00 | -0.64% | 2,135,976 |
| Feb 19, 2026 | 91,900.00 | 91,950.00 | 90,105.00 | 90,500.00 | 90,500.00 | -1.15% | 2,016,925 |
| Feb 18, 2026 | 89,800.00 | 91,555.00 | 89,488.00 | 91,555.00 | 91,555.00 | 2.64% | 2,071,224 |
| Feb 17, 2026 | 89,500.00 | 89,750.00 | 88,200.00 | 89,203.00 | 89,203.00 | -0.55% | 1,346,542 |
| Feb 16, 2026 | 89,300.00 | 90,648.00 | 89,300.00 | 89,692.00 | 89,692.00 | 0.64% | 1,467,379 |
| Feb 13, 2026 | 90,600.00 | 91,994.00 | 88,724.00 | 89,120.00 | 89,120.00 | -1.64% | 1,843,545 |
| Feb 12, 2026 | 88,990.00 | 91,478.00 | 88,000.00 | 90,609.00 | 90,609.00 | 0.03% | 2,109,379 |
| Feb 11, 2026 | 93,390.00 | 93,390.00 | 90,181.00 | 90,580.00 | 90,580.00 | -2.34% | 2,955,077 |
| Feb 10, 2026 | 94,795.00 | 95,496.00 | 92,512.00 | 92,750.00 | 92,750.00 | -2.76% | 2,100,825 |
| Feb 9, 2026 | 97,950.00 | 97,950.00 | 94,713.00 | 95,382.00 | 95,382.00 | -0.35% | 1,878,869 |
| Feb 6, 2026 | 94,166.00 | 96,672.00 | 94,021.00 | 95,719.00 | 95,719.00 | 1.65% | 2,262,102 |
| Feb 5, 2026 | 94,300.00 | 95,990.00 | 93,900.00 | 94,166.00 | 94,166.00 | 0.52% | 2,405,930 |
| Feb 4, 2026 | 95,800.00 | 95,996.00 | 93,680.00 | 93,680.00 | 93,680.00 | -3.64% | 2,682,999 |
| Feb 3, 2026 | 97,700.00 | 98,315.00 | 96,686.00 | 97,219.00 | 97,219.00 | -1.80% | 2,803,139 |
| Feb 2, 2026 | 96,340.00 | 99,642.00 | 94,733.00 | 99,000.00 | 99,000.00 | -0.15% | 2,038,383 |
| Jan 30, 2026 | 101,041.00 | 102,091.00 | 99,150.00 | 99,150.00 | 99,150.00 | -2.99% | 2,735,894 |
| Jan 29, 2026 | 102,001.00 | 104,336.00 | 102,001.00 | 102,210.00 | 102,210.00 | -0.94% | 1,319,340 |
| Jan 28, 2026 | 105,450.00 | 105,746.00 | 103,133.00 | 103,183.00 | 103,183.00 | -0.59% | 1,529,549 |
| Jan 27, 2026 | 102,419.00 | 104,237.00 | 102,419.00 | 103,797.00 | 103,797.00 | 2.76% | 1,905,045 |
| Jan 26, 2026 | 102,611.00 | 103,055.00 | 100,849.00 | 101,012.00 | 101,012.00 | -1.26% | 1,779,720 |
| Jan 23, 2026 | 102,200.00 | 102,809.00 | 101,536.00 | 102,304.00 | 102,304.00 | -0.60% | 1,721,451 |
| Jan 22, 2026 | 101,800.00 | 103,810.00 | 100,966.00 | 102,917.00 | 102,917.00 | 1.24% | 2,091,539 |
| Jan 21, 2026 | 103,800.00 | 104,503.00 | 100,735.00 | 101,661.00 | 101,661.00 | -2.12% | 2,200,362 |
| Jan 20, 2026 | 106,100.00 | 106,702.00 | 103,628.00 | 103,858.00 | 103,858.00 | -2.82% | 1,899,578 |
| Jan 19, 2026 | 108,582.00 | 109,200.00 | 106,831.00 | 106,868.00 | 106,868.00 | -1.99% | 1,155,620 |
| Jan 16, 2026 | 110,400.00 | 111,397.00 | 109,033.00 | 109,033.00 | 109,033.00 | -1.22% | 1,948,399 |
| Jan 15, 2026 | 113,555.00 | 114,298.00 | 110,182.00 | 110,375.00 | 110,375.00 | -3.53% | 1,851,830 |
| Jan 14, 2026 | 113,964.00 | 115,053.00 | 112,900.00 | 114,417.00 | 114,417.00 | -0.06% | 1,894,872 |
| Jan 13, 2026 | 113,047.00 | 115,559.00 | 112,948.00 | 114,484.00 | 114,484.00 | 1.51% | 1,391,675 |
| Jan 12, 2026 | 111,990.00 | 113,000.00 | 111,464.00 | 112,782.00 | 112,782.00 | 2.13% | 986,880 |
| Jan 9, 2026 | 111,160.00 | 111,623.00 | 110,123.00 | 110,435.00 | 110,435.00 | -1.29% | 1,005,038 |
| Jan 8, 2026 | 112,000.00 | 113,192.00 | 111,367.00 | 111,876.00 | 111,876.00 | -1.61% | 808,468 |
| Jan 7, 2026 | 112,800.00 | 114,356.00 | 111,060.00 | 113,709.00 | 113,709.00 | 0.05% | 1,710,511 |
| Jan 6, 2026 | 111,500.00 | 114,211.00 | 111,500.00 | 113,656.00 | 113,656.00 | 2.28% | 1,447,675 |
| Jan 5, 2026 | 112,400.00 | 112,558.00 | 110,894.00 | 111,127.00 | 111,127.00 | -0.04% | 1,124,060 |
| Jan 2, 2026 | 113,408.00 | 113,993.00 | 110,738.00 | 111,177.00 | 111,177.00 | 0.66% | 947,932 |
| Dec 31, 2025 | 112,000.00 | 112,510.00 | 109,858.00 | 110,451.00 | 110,451.00 | -1.33% | 495,480 |
| Dec 30, 2025 | 112,811.00 | 113,518.00 | 111,530.00 | 111,943.00 | 111,943.00 | 0.01% | 819,684 |
| Dec 29, 2025 | 111,322.00 | 112,599.00 | 111,255.00 | 111,931.00 | 111,931.00 | -0.08% | 798,066 |
| Dec 24, 2025 | 112,100.00 | 113,511.00 | 111,863.00 | 112,019.00 | 112,019.00 | 0.02% | 359,341 |
| Dec 23, 2025 | 110,700.00 | 112,823.00 | 110,250.00 | 112,000.00 | 112,000.00 | 0.61% | 1,069,412 |
| Dec 22, 2025 | 112,376.00 | 113,541.00 | 110,400.00 | 111,322.00 | 111,322.00 | -1.69% | 1,034,423 |
| Dec 19, 2025 | 111,000.00 | 115,935.00 | 110,317.00 | 113,238.00 | 113,238.00 | 4.06% | 10,733,740 |
| Dec 18, 2025 | 107,400.00 | 109,213.00 | 106,300.00 | 108,822.00 | 108,822.00 | 0.57% | 7,131,463 |
| Dec 17, 2025 | 107,346.00 | 109,367.00 | 107,097.00 | 108,200.00 | 108,200.00 | 0.14% | 2,818,122 |
| Dec 15, 2025 | 106,600.00 | 109,350.00 | 106,600.00 | 108,050.00 | 108,050.00 | -1.95% | 1,744,645 |
| Dec 12, 2025 | 110,100.00 | 113,185.00 | 109,324.00 | 110,200.00 | 110,200.00 | 1.51% | 1,974,317 |
| Dec 11, 2025 | 105,939.00 | 109,634.00 | 105,939.00 | 108,560.00 | 108,560.00 | 2.47% | 2,049,441 |
| Dec 10, 2025 | 104,400.00 | 106,307.00 | 103,392.00 | 105,939.00 | 105,939.00 | 2.18% | 1,837,325 |
| Dec 9, 2025 | 104,500.00 | 104,543.00 | 102,500.00 | 103,680.00 | 103,680.00 | -0.25% | 1,818,135 |
| Dec 8, 2025 | 106,410.00 | 107,000.00 | 103,938.00 | 103,938.00 | 103,938.00 | -2.31% | 1,389,857 |
| Dec 5, 2025 | 106,500.00 | 107,154.00 | 104,977.00 | 106,400.00 | 106,400.00 | 0.63% | 1,394,021 |
| Dec 4, 2025 | 104,500.00 | 107,018.00 | 104,224.00 | 105,731.00 | 105,731.00 | 1.31% | 2,387,066 |
| Dec 3, 2025 | 106,295.00 | 106,295.00 | 103,937.00 | 104,365.00 | 104,365.00 | -1.02% | 1,824,811 |
| Dec 2, 2025 | 108,000.00 | 110,000.00 | 105,443.00 | 105,443.00 | 104,935.00 | -3.35% | 1,661,406 |
| Dec 1, 2025 | 108,100.00 | 109,204.00 | 106,649.00 | 109,100.00 | 108,574.38 | 1.96% | 1,957,848 |
| Nov 28, 2025 | 111,300.00 | 111,300.00 | 106,896.00 | 107,006.00 | 106,490.47 | -2.72% | 2,728,455 |
| Nov 27, 2025 | 113,500.00 | 114,161.00 | 109,138.00 | 110,000.00 | 109,470.05 | -3.15% | 1,597,463 |
| Nov 26, 2025 | 114,000.00 | 115,000.00 | 113,580.00 | 113,580.00 | 113,032.80 | 0.35% | 1,312,930 |
| Nov 25, 2025 | 115,800.00 | 115,800.00 | 113,000.00 | 113,181.00 | 112,635.72 | -2.09% | 1,821,953 |
| Nov 24, 2025 | 119,000.00 | 119,699.00 | 113,903.00 | 115,593.00 | 115,036.10 | -0.44% | 3,794,992 |
| Nov 21, 2025 | 116,000.00 | 116,593.00 | 112,600.00 | 116,105.00 | 115,545.63 | -1.81% | 1,235,789 |
| Nov 20, 2025 | 119,500.00 | 121,291.00 | 117,712.00 | 118,243.00 | 117,673.33 | -1.01% | 1,621,333 |
| Nov 19, 2025 | 119,400.00 | 121,550.00 | 118,825.00 | 119,450.00 | 118,874.52 | 0.16% | 1,601,251 |
| Nov 18, 2025 | 120,400.00 | 120,665.00 | 118,202.00 | 119,256.00 | 118,681.45 | -1.95% | 1,507,752 |
| Nov 17, 2025 | 122,712.00 | 123,339.00 | 120,705.00 | 121,624.00 | 121,038.04 | -0.30% | 1,287,664 |
| Nov 14, 2025 | 123,954.00 | 126,199.00 | 121,350.00 | 121,995.00 | 121,407.26 | -4.02% | 1,792,214 |
| Nov 13, 2025 | 123,593.00 | 128,952.00 | 122,911.00 | 127,100.00 | 126,487.66 | 2.70% | 1,782,837 |
| Nov 12, 2025 | 123,000.00 | 125,000.00 | 123,000.00 | 123,761.00 | 123,164.75 | 1.03% | 1,208,150 |
| Nov 11, 2025 | 124,386.00 | 124,647.00 | 122,235.00 | 122,500.00 | 121,909.82 | -1.52% | 1,666,514 |
| Nov 10, 2025 | 123,890.00 | 126,564.00 | 123,201.00 | 124,385.00 | 123,785.74 | 2.20% | 1,526,498 |
| Nov 7, 2025 | 124,900.00 | 125,400.00 | 121,196.00 | 121,705.00 | 121,118.65 | -3.32% | 1,275,916 |
| Nov 6, 2025 | 123,330.00 | 126,794.00 | 123,330.00 | 125,883.00 | 125,276.52 | 2.08% | 1,172,878 |
| Nov 5, 2025 | 122,210.00 | 123,787.00 | 121,588.00 | 123,317.00 | 122,722.89 | -0.10% | 1,160,554 |
| Nov 4, 2025 | 121,300.00 | 123,450.00 | 120,694.00 | 123,437.00 | 122,842.31 | 0.85% | 848,902 |
| Nov 3, 2025 | 122,000.00 | 123,412.00 | 121,288.00 | 122,400.00 | 121,810.31 | 0.33% | 1,263,923 |
| Oct 31, 2025 | 122,510.00 | 123,705.00 | 121,003.00 | 122,003.00 | 121,415.22 | -2.48% | 1,897,528 |
| Oct 30, 2025 | 125,827.00 | 127,387.00 | 124,307.00 | 125,100.00 | 124,497.30 | -1.65% | 2,110,994 |
| Oct 29, 2025 | 126,550.00 | 127,965.00 | 125,356.00 | 127,193.00 | 126,580.21 | 0.88% | 1,433,362 |
| Oct 28, 2025 | 126,538.00 | 129,572.00 | 126,080.00 | 126,080.00 | 125,472.58 | -1.70% | 2,426,450 |
| Oct 27, 2025 | 125,400.00 | 129,318.00 | 125,337.00 | 128,265.00 | 127,647.05 | 3.73% | 1,511,394 |
| Oct 24, 2025 | 122,716.00 | 124,655.00 | 122,671.00 | 123,650.00 | 123,054.28 | 1.14% | 1,758,295 |
| Oct 23, 2025 | 121,425.00 | 122,653.00 | 120,253.00 | 122,252.00 | 121,663.02 | 1.56% | 1,153,989 |
| Oct 22, 2025 | 119,393.00 | 121,262.00 | 119,393.00 | 120,371.00 | 119,791.08 | -0.01% | 2,312,910 |
| Oct 21, 2025 | 120,267.00 | 120,837.00 | 119,562.00 | 120,389.00 | 119,808.99 | 0.61% | 1,727,114 |
| Oct 20, 2025 | 120,333.00 | 121,258.00 | 119,663.00 | 119,663.00 | 119,086.49 | 1.13% | 1,404,951 |
| Oct 17, 2025 | 118,002.00 | 119,332.00 | 116,729.00 | 118,321.00 | 117,750.96 | -0.46% | 1,868,309 |
| Oct 16, 2025 | 119,990.00 | 120,669.00 | 118,802.00 | 118,872.00 | 118,299.30 | -1.49% | 1,893,641 |
| Oct 15, 2025 | 122,000.00 | 123,000.00 | 120,285.00 | 120,672.00 | 120,090.63 | 0.12% | 1,847,098 |