Naspers Limited (JSE:NPN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 106,400
+669 (0.63%)
At close: Dec 5, 2025
Naspers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 120,001.00 | 121,069.00 | 119,043.00 | 120,525.00 | 119,944.34 | -0.51% | 2,026,714 |
| Oct 13, 2025 | 121,594.00 | 123,087.00 | 121,000.00 | 121,144.00 | 120,560.36 | -1.59% | 1,554,177 |
| Oct 10, 2025 | 123,003.00 | 125,000.00 | 122,800.00 | 123,097.00 | 122,503.95 | -2.25% | 1,374,583 |
| Oct 9, 2025 | 127,370.00 | 128,423.00 | 125,932.00 | 125,932.00 | 125,325.29 | -1.40% | 1,558,694 |
| Oct 8, 2025 | 127,290.00 | 129,153.00 | 126,127.00 | 127,719.00 | 127,103.68 | 0.35% | 1,351,150 |
| Oct 7, 2025 | 128,500.00 | 129,000.00 | 127,228.00 | 127,271.00 | 126,657.84 | -0.82% | 1,574,372 |
| Oct 6, 2025 | 130,747.00 | 130,747.00 | 127,264.00 | 128,328.00 | 127,709.75 | -1.71% | 1,594,656 |
| Oct 3, 2025 | 128,900.00 | 131,144.00 | 127,828.00 | 130,567.00 | 129,937.96 | 2.02% | 1,509,806 |
| Oct 2, 2025 | 129,750.00 | 129,750.00 | 127,181.00 | 127,985.00 | 127,368.40 | 1.28% | 1,073,688 |
| Oct 1, 2025 | 126,300.00 | 128,000.00 | 122,801.00 | 126,362.00 | 125,753.22 | 1.01% | 1,819,679 |
| Sep 30, 2025 | 123,400.00 | 126,443.00 | 122,920.00 | 125,093.60 | 124,490.93 | 1.05% | 2,553,390 |
| Sep 29, 2025 | 123,104.60 | 124,366.60 | 122,700.00 | 123,789.80 | 123,193.41 | 2.05% | 1,209,030 |
| Sep 26, 2025 | 120,194.40 | 121,591.40 | 119,764.60 | 121,300.00 | 120,715.60 | 0.61% | 1,470,945 |
| Sep 25, 2025 | 118,822.20 | 121,241.20 | 118,049.40 | 120,560.00 | 119,979.17 | 1.53% | 2,796,070 |
| Sep 23, 2025 | 119,640.00 | 120,897.60 | 118,748.00 | 118,748.00 | 118,175.90 | -1.21% | 1,791,215 |
| Sep 22, 2025 | 121,762.40 | 121,762.40 | 118,741.80 | 120,200.00 | 119,620.90 | -0.99% | 2,091,015 |
| Sep 19, 2025 | 122,400.00 | 123,252.60 | 120,010.00 | 121,400.00 | 120,815.12 | -0.87% | 3,837,240 |
| Sep 18, 2025 | 118,653.60 | 123,182.20 | 118,128.40 | 122,465.40 | 121,875.39 | 1.49% | 5,128,240 |
| Sep 17, 2025 | 119,900.00 | 121,335.60 | 119,595.60 | 120,668.00 | 120,086.65 | 2.51% | 1,446,770 |
| Sep 16, 2025 | 118,606.20 | 119,020.00 | 117,350.20 | 117,708.00 | 117,140.91 | -0.12% | 1,496,535 |
| Sep 15, 2025 | 117,307.80 | 118,198.80 | 116,599.80 | 117,843.80 | 117,276.06 | 0.32% | 1,310,730 |
| Sep 12, 2025 | 118,020.00 | 118,543.80 | 117,019.20 | 117,469.20 | 116,903.26 | 0.40% | 1,318,025 |
| Sep 11, 2025 | 115,980.00 | 117,668.40 | 114,943.00 | 116,995.40 | 116,431.74 | 0.87% | 1,162,210 |
| Sep 10, 2025 | 117,331.40 | 118,271.60 | 115,815.20 | 115,987.40 | 115,428.60 | -0.38% | 1,257,180 |
| Sep 9, 2025 | 115,078.20 | 116,689.00 | 114,932.40 | 116,434.40 | 115,873.45 | 1.48% | 1,868,790 |
| Sep 8, 2025 | 116,100.00 | 116,525.20 | 114,241.20 | 114,740.00 | 114,187.21 | 0.22% | 1,619,920 |
| Sep 5, 2025 | 114,620.00 | 115,894.80 | 114,222.20 | 114,483.00 | 113,931.45 | 1.30% | 1,315,775 |
| Sep 4, 2025 | 113,120.00 | 113,990.00 | 112,563.80 | 113,012.60 | 112,468.13 | -0.17% | 1,897,560 |
| Sep 3, 2025 | 113,480.00 | 114,060.00 | 112,411.20 | 113,200.00 | 112,654.63 | 0.10% | 1,450,835 |
| Sep 2, 2025 | 114,786.40 | 114,835.80 | 112,103.60 | 113,083.00 | 112,538.19 | -1.33% | 1,626,320 |
| Sep 1, 2025 | 117,700.00 | 117,700.00 | 114,603.60 | 114,603.60 | 114,051.47 | -1.35% | 1,109,165 |
| Aug 29, 2025 | 116,100.00 | 116,791.00 | 115,360.00 | 116,173.40 | 115,613.70 | 0.45% | 1,458,735 |
| Aug 28, 2025 | 116,124.00 | 116,598.00 | 115,205.40 | 115,652.00 | 115,094.82 | -0.21% | 1,248,930 |
| Aug 27, 2025 | 117,280.00 | 117,280.00 | 115,271.60 | 115,897.80 | 115,339.43 | -2.00% | 1,549,355 |
| Aug 26, 2025 | 117,693.20 | 118,547.80 | 117,002.40 | 118,266.40 | 117,696.62 | -0.33% | 5,901,365 |
| Aug 25, 2025 | 117,972.00 | 119,180.00 | 117,134.80 | 118,662.20 | 118,090.51 | 2.09% | 1,588,625 |
| Aug 22, 2025 | 114,060.00 | 116,562.40 | 113,780.80 | 116,238.40 | 115,678.39 | 2.47% | 1,942,130 |
| Aug 21, 2025 | 115,300.00 | 115,517.20 | 113,400.00 | 113,437.80 | 112,891.28 | -1.08% | 1,445,045 |
| Aug 20, 2025 | 115,999.80 | 116,498.20 | 113,953.00 | 114,680.20 | 114,127.70 | -0.91% | 1,298,055 |
| Aug 19, 2025 | 116,840.00 | 117,139.80 | 115,690.80 | 115,736.60 | 115,179.01 | -0.35% | 1,238,350 |
| Aug 18, 2025 | 115,804.40 | 117,360.60 | 115,565.40 | 116,143.20 | 115,583.65 | -0.40% | 1,184,190 |
| Aug 15, 2025 | 116,576.20 | 118,199.80 | 116,576.20 | 116,606.00 | 116,044.22 | 0.35% | 1,663,380 |
| Aug 14, 2025 | 116,620.00 | 117,785.20 | 115,924.60 | 116,195.20 | 115,635.40 | -0.77% | 1,350,370 |
| Aug 13, 2025 | 115,311.00 | 118,400.00 | 115,199.60 | 117,093.20 | 116,529.07 | 4.24% | 2,074,170 |
| Aug 12, 2025 | 112,190.00 | 113,840.00 | 111,095.20 | 112,326.60 | 111,785.44 | 0.57% | 1,086,955 |
| Aug 11, 2025 | 111,964.40 | 112,690.00 | 111,084.60 | 111,689.40 | 111,151.31 | -0.25% | 942,590 |
| Aug 8, 2025 | 111,141.60 | 112,200.00 | 110,972.80 | 111,964.40 | 111,424.98 | -0.27% | 1,114,435 |
| Aug 7, 2025 | 111,750.00 | 113,707.60 | 111,637.80 | 112,265.80 | 111,724.93 | 0.03% | 1,471,400 |
| Aug 6, 2025 | 112,219.40 | 113,863.60 | 112,003.00 | 112,232.20 | 111,691.49 | 0.58% | 1,430,890 |
| Aug 5, 2025 | 112,890.00 | 112,890.00 | 110,559.00 | 111,586.40 | 111,048.80 | 0.09% | 1,926,290 |
| Aug 4, 2025 | 111,000.00 | 112,352.00 | 110,202.00 | 111,488.40 | 110,951.27 | 2.68% | 1,963,855 |
| Aug 1, 2025 | 111,622.20 | 112,400.00 | 108,476.00 | 108,577.40 | 108,054.30 | -3.84% | 2,438,575 |
| Jul 31, 2025 | 113,558.00 | 114,317.00 | 111,961.00 | 112,908.40 | 112,364.43 | -0.39% | 1,963,000 |
| Jul 30, 2025 | 114,499.60 | 114,798.00 | 112,951.60 | 113,346.00 | 112,799.93 | -1.44% | 1,194,715 |
| Jul 29, 2025 | 114,879.00 | 116,359.40 | 114,610.00 | 115,000.00 | 114,445.96 | -0.02% | 885,300 |
| Jul 28, 2025 | 116,940.00 | 117,488.20 | 114,853.40 | 115,022.00 | 114,467.85 | -1.13% | 1,162,510 |
| Jul 25, 2025 | 116,990.00 | 117,397.20 | 115,844.40 | 116,338.00 | 115,777.51 | -1.52% | 1,604,635 |
| Jul 24, 2025 | 118,051.80 | 119,600.00 | 117,916.00 | 118,132.60 | 117,563.46 | 0.11% | 2,055,295 |
| Jul 23, 2025 | 116,000.00 | 118,545.20 | 115,601.40 | 118,006.00 | 117,437.47 | 5.27% | 2,352,115 |
| Jul 22, 2025 | 112,860.00 | 113,307.60 | 111,819.60 | 112,100.00 | 111,559.93 | -0.66% | 890,960 |
| Jul 21, 2025 | 111,800.00 | 112,881.40 | 111,459.00 | 112,839.60 | 112,295.96 | 1.05% | 914,925 |
| Jul 18, 2025 | 110,154.20 | 112,289.40 | 110,154.20 | 111,662.20 | 111,124.24 | 1.43% | 1,145,445 |