Naspers Limited (JSE:NPN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 88,816
+306 (0.35%)
Apr 29, 2026, 1:45 PM SAST
Naspers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 89,111.00 | 89,401.00 | 88,189.00 | 88,886.00 | - | 0.42% | 1,427,565 |
| Apr 28, 2026 | 88,018.00 | 89,829.00 | 88,017.00 | 88,510.00 | 88,510.00 | -2.21% | 1,727,950 |
| Apr 24, 2026 | 89,796.00 | 91,726.00 | 89,639.00 | 90,514.00 | 90,514.00 | 0.62% | 976,109 |
| Apr 23, 2026 | 91,200.00 | 92,255.00 | 89,952.00 | 89,952.00 | 89,952.00 | -2.72% | 1,711,827 |
| Apr 22, 2026 | 94,400.00 | 94,400.00 | 92,086.00 | 92,471.00 | 92,471.00 | -1.71% | 1,399,536 |
| Apr 21, 2026 | 95,500.00 | 96,317.00 | 94,080.00 | 94,080.00 | 94,080.00 | -1.25% | 1,817,538 |
| Apr 20, 2026 | 95,450.00 | 95,986.00 | 94,044.00 | 95,272.00 | 95,272.00 | -0.06% | 1,209,662 |
| Apr 17, 2026 | 91,611.00 | 97,038.00 | 91,611.00 | 95,329.00 | 95,329.00 | 2.73% | 1,983,388 |
| Apr 16, 2026 | 93,188.00 | 94,972.00 | 92,774.00 | 92,792.00 | 92,792.00 | 1.33% | 1,686,416 |
| Apr 15, 2026 | 92,000.00 | 92,500.00 | 91,157.00 | 91,572.00 | 91,572.00 | 0.66% | 1,666,727 |
| Apr 14, 2026 | 89,800.00 | 91,344.00 | 89,713.00 | 90,968.00 | 90,968.00 | 1.81% | 1,588,063 |
| Apr 13, 2026 | 88,930.00 | 90,000.00 | 87,216.00 | 89,350.00 | 89,350.00 | -0.54% | 1,167,901 |
| Apr 10, 2026 | 89,511.00 | 91,421.00 | 88,997.00 | 89,836.00 | 89,836.00 | 1.14% | 984,251 |
| Apr 9, 2026 | 91,330.00 | 91,463.00 | 88,824.00 | 88,824.00 | 88,824.00 | -2.79% | 1,636,944 |
| Apr 8, 2026 | 91,280.00 | 93,756.00 | 89,931.00 | 91,371.00 | 91,371.00 | 4.96% | 3,069,137 |
| Apr 7, 2026 | 87,600.00 | 88,767.00 | 86,511.00 | 87,050.00 | 87,050.00 | 0.01% | 1,149,151 |
| Apr 2, 2026 | 88,100.00 | 88,124.00 | 86,242.00 | 87,041.00 | 87,041.00 | -2.13% | 2,297,004 |
| Apr 1, 2026 | 88,997.00 | 89,935.00 | 87,836.00 | 88,939.00 | 88,939.00 | 3.18% | 1,932,912 |
| Mar 31, 2026 | 86,242.00 | 86,853.00 | 85,517.00 | 86,196.00 | 86,196.00 | 1.03% | 1,571,829 |
| Mar 30, 2026 | 85,900.00 | 86,414.00 | 84,359.00 | 85,315.00 | 85,315.00 | -0.60% | 1,532,336 |
| Mar 27, 2026 | 89,350.00 | 89,350.00 | 85,207.00 | 85,832.00 | 85,832.00 | -2.72% | 1,678,372 |
| Mar 26, 2026 | 90,740.00 | 90,900.00 | 87,942.00 | 88,234.00 | 88,234.00 | -2.88% | 1,623,402 |
| Mar 25, 2026 | 86,800.00 | 91,606.00 | 86,800.00 | 90,847.00 | 90,847.00 | 4.91% | 1,965,310 |
| Mar 24, 2026 | 88,700.00 | 90,181.00 | 86,391.00 | 86,593.00 | 86,593.00 | -2.27% | 2,035,567 |
| Mar 23, 2026 | 86,050.00 | 90,647.00 | 85,118.00 | 88,600.00 | 88,600.00 | -0.34% | 2,394,000 |
| Mar 20, 2026 | 91,137.00 | 91,246.00 | 88,419.00 | 88,900.00 | 88,900.00 | -0.41% | 8,534,969 |
| Mar 19, 2026 | 91,500.00 | 91,750.00 | 87,425.00 | 89,263.00 | 89,263.00 | -2.05% | 6,041,073 |
| Mar 18, 2026 | 98,700.00 | 100,648.00 | 90,352.00 | 91,129.00 | 91,129.00 | -6.99% | 2,926,148 |
| Mar 17, 2026 | 97,400.00 | 99,558.00 | 96,601.00 | 97,974.00 | 97,974.00 | 0.50% | 2,323,840 |
| Mar 16, 2026 | 98,600.00 | 99,459.00 | 95,771.00 | 97,482.00 | 97,482.00 | 0.50% | 2,788,938 |
| Mar 13, 2026 | 94,649.00 | 97,763.00 | 94,105.00 | 97,000.00 | 97,000.00 | 3.42% | 2,925,487 |
| Mar 12, 2026 | 92,551.00 | 94,192.00 | 91,898.00 | 93,789.00 | 93,789.00 | 0.65% | 1,557,218 |
| Mar 11, 2026 | 94,800.00 | 94,892.00 | 92,911.00 | 93,179.00 | 93,179.00 | -1.41% | 1,912,849 |
| Mar 10, 2026 | 92,500.00 | 95,993.00 | 92,382.00 | 94,508.00 | 94,508.00 | 7.31% | 2,543,037 |
| Mar 9, 2026 | 87,333.00 | 89,143.00 | 86,101.00 | 88,074.00 | 88,074.00 | 0.47% | 1,691,026 |
| 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% | 1,569,641 |
| 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% | 1,914,532 |
| 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% | 2,992,881 |
| Feb 10, 2026 | 94,795.00 | 95,496.00 | 92,512.00 | 92,750.00 | 92,750.00 | -2.76% | 2,119,400 |
| 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% | 2,288,102 |
| Feb 5, 2026 | 94,300.00 | 95,990.00 | 93,900.00 | 94,166.00 | 94,166.00 | 0.52% | 2,555,930 |
| Feb 4, 2026 | 95,800.00 | 95,996.00 | 93,680.00 | 93,680.00 | 93,680.00 | -3.64% | 2,709,434 |
| 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% | 2,038,403 |
| 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% | 2,204,539 |
| Jan 21, 2026 | 103,800.00 | 104,503.00 | 100,735.00 | 101,661.00 | 101,661.00 | -2.12% | 2,249,462 |
| Jan 20, 2026 | 106,100.00 | 106,702.00 | 103,628.00 | 103,858.00 | 103,858.00 | -2.82% | 2,070,882 |
| 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% | 2,230,672 |
| 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% | 7,187,038 |
| 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% | 1,895,535 |
| 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% | 2,388,666 |
| Dec 3, 2025 | 106,295.00 | 106,295.00 | 103,937.00 | 104,365.00 | 104,365.00 | -1.02% | 1,844,811 |
| Dec 2, 2025 | 108,000.00 | 110,000.00 | 105,443.00 | 105,443.00 | 104,935.00 | -3.35% | 1,661,406 |