Prosus N.V. (JSE:PRX)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 80,953
+32 (0.04%)
At close: Mar 6, 2026
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82,411.00 | 82,916.00 | 80,545.00 | 80,953.00 | 80,953.00 | 0.04% | 2,612,876 |
| Mar 5, 2026 | 80,750.00 | 80,990.00 | 79,113.00 | 80,921.00 | 80,921.00 | 1.89% | 1,417,154 |
| Mar 4, 2026 | 78,700.00 | 80,034.00 | 77,828.00 | 79,420.00 | 79,420.00 | 0.91% | 1,818,902 |
| Mar 3, 2026 | 81,199.00 | 81,199.00 | 77,875.00 | 78,701.00 | 78,701.00 | -1.57% | 1,296,660 |
| Mar 2, 2026 | 80,841.00 | 81,668.00 | 78,953.00 | 79,960.00 | 79,960.00 | -2.73% | 1,688,614 |
| Feb 27, 2026 | 83,800.00 | 83,800.00 | 81,794.00 | 82,200.00 | 82,200.00 | -0.18% | 1,866,119 |
| Feb 26, 2026 | 82,599.00 | 82,599.00 | 81,323.00 | 82,351.00 | 82,351.00 | -1.38% | 1,320,592 |
| Feb 25, 2026 | 83,399.00 | 83,995.00 | 82,500.00 | 83,500.00 | 83,500.00 | 0.62% | 907,695 |
| Feb 24, 2026 | 82,725.00 | 83,192.00 | 82,010.00 | 82,984.00 | 82,984.00 | -1.17% | 1,413,192 |
| Feb 23, 2026 | 84,900.00 | 85,699.00 | 83,388.00 | 83,968.00 | 83,968.00 | 1.31% | 2,968,528 |
| Feb 20, 2026 | 82,700.00 | 83,239.00 | 82,225.00 | 82,880.00 | 82,880.00 | -1.22% | 1,425,154 |
| Feb 19, 2026 | 84,680.00 | 84,721.00 | 83,480.00 | 83,903.00 | 83,903.00 | -0.38% | 2,673,466 |
| Feb 18, 2026 | 81,900.00 | 84,289.00 | 81,859.00 | 84,225.00 | 84,225.00 | 3.34% | 2,343,930 |
| Feb 17, 2026 | 80,400.00 | 81,794.00 | 80,135.00 | 81,500.00 | 81,500.00 | 0.34% | 1,151,011 |
| Feb 16, 2026 | 80,800.00 | 81,785.00 | 80,409.00 | 81,222.00 | 81,222.00 | 0.52% | 1,579,070 |
| Feb 13, 2026 | 82,000.00 | 82,676.00 | 80,228.00 | 80,800.00 | 80,800.00 | -1.87% | 1,416,116 |
| Feb 12, 2026 | 81,880.00 | 84,020.00 | 81,502.00 | 82,338.00 | 82,338.00 | -1.55% | 1,476,094 |
| Feb 11, 2026 | 85,000.00 | 85,000.00 | 83,225.00 | 83,633.00 | 83,633.00 | -1.51% | 1,276,543 |
| Feb 10, 2026 | 87,000.00 | 87,000.00 | 84,230.00 | 84,912.00 | 84,912.00 | -2.96% | 1,579,854 |
| Feb 9, 2026 | 89,150.00 | 89,270.00 | 87,133.00 | 87,500.00 | 87,500.00 | -0.13% | 1,491,486 |
| Feb 6, 2026 | 86,500.00 | 88,462.00 | 86,111.00 | 87,612.00 | 87,612.00 | 0.71% | 1,347,440 |
| Feb 5, 2026 | 86,500.00 | 88,457.00 | 86,240.00 | 86,995.00 | 86,995.00 | 1.27% | 1,497,099 |
| Feb 4, 2026 | 88,480.00 | 88,800.00 | 85,900.00 | 85,900.00 | 85,900.00 | -4.61% | 2,363,112 |
| Feb 3, 2026 | 90,340.00 | 91,307.00 | 89,100.00 | 90,051.00 | 90,051.00 | -1.80% | 1,106,284 |
| Feb 2, 2026 | 92,000.00 | 92,824.00 | 89,498.00 | 91,700.00 | 91,700.00 | -1.42% | 1,161,474 |
| Jan 30, 2026 | 93,700.00 | 94,295.00 | 92,200.00 | 93,017.00 | 93,017.00 | -1.70% | 1,352,169 |
| Jan 29, 2026 | 95,601.00 | 96,084.00 | 94,629.00 | 94,629.00 | 94,629.00 | -1.33% | 776,136 |
| Jan 28, 2026 | 97,800.00 | 97,800.00 | 95,701.00 | 95,900.00 | 95,900.00 | -0.27% | 781,669 |
| Jan 27, 2026 | 95,137.00 | 96,450.00 | 94,893.00 | 96,155.00 | 96,155.00 | 1.55% | 765,174 |
| Jan 26, 2026 | 97,000.00 | 97,000.00 | 94,460.00 | 94,687.00 | 94,687.00 | -1.05% | 975,503 |
| Jan 23, 2026 | 96,587.00 | 96,587.00 | 94,800.00 | 95,691.00 | 95,691.00 | -1.04% | 1,114,114 |
| Jan 22, 2026 | 97,998.00 | 97,998.00 | 96,000.00 | 96,700.00 | 96,700.00 | -0.51% | 1,237,936 |
| Jan 21, 2026 | 98,523.00 | 98,906.00 | 96,442.00 | 97,200.00 | 97,200.00 | -1.27% | 1,800,574 |
| Jan 20, 2026 | 99,647.00 | 99,647.00 | 97,291.00 | 98,452.00 | 98,452.00 | -1.59% | 756,693 |
| Jan 19, 2026 | 101,150.00 | 101,851.00 | 99,792.00 | 100,047.00 | 100,047.00 | -1.35% | 550,792 |
| Jan 16, 2026 | 101,611.00 | 102,833.00 | 101,112.00 | 101,420.00 | 101,420.00 | - | 433,670 |
| Jan 15, 2026 | 105,000.00 | 105,297.00 | 101,085.00 | 101,420.00 | 101,420.00 | -3.89% | 994,054 |
| Jan 14, 2026 | 107,200.00 | 107,202.00 | 105,334.00 | 105,525.00 | 105,525.00 | -0.83% | 936,925 |
| Jan 13, 2026 | 105,700.00 | 107,149.00 | 105,411.00 | 106,412.00 | 106,412.00 | 1.35% | 656,490 |
| Jan 12, 2026 | 103,480.00 | 105,009.00 | 103,480.00 | 104,997.00 | 104,997.00 | 2.44% | 596,463 |
| Jan 9, 2026 | 102,300.00 | 103,491.00 | 101,772.00 | 102,495.00 | 102,495.00 | -0.89% | 524,635 |
| Jan 8, 2026 | 104,000.00 | 104,827.00 | 103,315.00 | 103,411.00 | 103,411.00 | -1.81% | 451,577 |
| Jan 7, 2026 | 104,580.00 | 106,348.00 | 103,401.00 | 105,312.00 | 105,312.00 | -0.16% | 644,651 |
| Jan 6, 2026 | 104,551.00 | 106,200.00 | 104,550.00 | 105,482.00 | 105,482.00 | 1.29% | 1,010,683 |
| Jan 5, 2026 | 106,900.00 | 106,900.00 | 103,782.00 | 104,136.00 | 104,136.00 | -0.82% | 542,864 |
| Jan 2, 2026 | 105,067.00 | 106,998.00 | 104,384.00 | 105,000.00 | 105,000.00 | 2.59% | 538,094 |
| Dec 31, 2025 | 103,421.00 | 104,037.00 | 102,352.00 | 102,352.00 | 102,352.00 | -1.40% | 162,715 |
| Dec 30, 2025 | 104,500.00 | 104,500.00 | 103,154.00 | 103,810.00 | 103,810.00 | 0.07% | 404,032 |
| Dec 29, 2025 | 103,400.00 | 104,003.00 | 102,600.00 | 103,739.00 | 103,739.00 | 0.04% | 521,115 |
| Dec 24, 2025 | 104,300.00 | 105,000.00 | 103,262.00 | 103,700.00 | 103,700.00 | 0.25% | 154,018 |
| Dec 23, 2025 | 102,098.00 | 104,262.00 | 102,098.00 | 103,440.00 | 103,440.00 | -0.37% | 398,040 |
| Dec 22, 2025 | 105,400.00 | 105,400.00 | 103,263.00 | 103,828.00 | 103,828.00 | -1.44% | 317,919 |
| Dec 19, 2025 | 103,556.00 | 105,344.00 | 103,542.00 | 105,344.00 | 105,344.00 | 2.95% | 4,161,358 |
| Dec 18, 2025 | 102,247.00 | 102,449.00 | 100,616.00 | 102,322.00 | 102,322.00 | -0.43% | 3,596,384 |
| Dec 17, 2025 | 103,600.00 | 104,569.00 | 102,729.00 | 102,762.00 | 102,762.00 | -1.29% | 1,128,410 |
| Dec 15, 2025 | 104,900.00 | 105,773.00 | 103,693.00 | 104,100.00 | 104,100.00 | -1.99% | 985,576 |
| Dec 12, 2025 | 105,299.00 | 107,629.00 | 105,001.00 | 106,213.00 | 106,213.00 | 1.48% | 1,379,394 |
| Dec 11, 2025 | 103,649.00 | 105,560.00 | 102,701.00 | 104,662.00 | 104,662.00 | 2.29% | 847,583 |
| Dec 10, 2025 | 102,001.00 | 103,010.00 | 101,377.00 | 102,319.00 | 102,319.00 | 0.51% | 656,985 |
| Dec 9, 2025 | 102,348.00 | 102,859.00 | 100,857.00 | 101,796.00 | 101,796.00 | -0.44% | 779,722 |
| Dec 8, 2025 | 103,011.00 | 103,811.00 | 101,947.00 | 102,241.00 | 102,241.00 | -1.07% | 673,398 |
| Dec 5, 2025 | 103,501.00 | 104,603.00 | 103,001.00 | 103,343.00 | 103,343.00 | -0.40% | 651,185 |
| Dec 4, 2025 | 103,002.00 | 105,199.00 | 103,002.00 | 103,753.00 | 103,753.00 | 0.26% | 1,099,169 |
| Dec 3, 2025 | 104,700.00 | 104,700.00 | 102,917.00 | 103,481.00 | 103,481.00 | -0.96% | 937,064 |
| Dec 2, 2025 | 106,500.00 | 106,998.00 | 104,363.00 | 104,481.00 | 104,481.00 | -2.30% | 976,174 |
| Dec 1, 2025 | 107,500.00 | 107,688.00 | 105,397.00 | 106,938.00 | 106,938.00 | 0.62% | 1,395,403 |
| Nov 28, 2025 | 107,472.00 | 108,142.00 | 106,069.00 | 106,283.00 | 106,283.00 | -1.11% | 1,080,611 |
| Nov 27, 2025 | 109,599.00 | 109,660.00 | 106,767.00 | 107,472.00 | 107,472.00 | -2.07% | 1,300,957 |
| Nov 26, 2025 | 110,821.00 | 111,270.00 | 109,672.00 | 109,740.00 | 109,740.00 | -0.22% | 652,169 |
| Nov 25, 2025 | 111,130.00 | 111,467.00 | 108,907.00 | 109,985.00 | 109,985.00 | -1.03% | 865,351 |
| Nov 24, 2025 | 116,800.00 | 116,857.00 | 109,417.00 | 111,126.00 | 111,126.00 | -1.95% | 1,545,971 |
| Nov 21, 2025 | 113,850.00 | 113,850.00 | 111,413.00 | 113,335.00 | 113,335.00 | -1.66% | 785,679 |
| Nov 20, 2025 | 116,593.00 | 117,838.00 | 114,676.00 | 115,249.00 | 115,249.00 | -0.83% | 717,158 |
| Nov 19, 2025 | 118,341.00 | 118,341.00 | 115,198.00 | 116,211.00 | 116,211.00 | -0.57% | 669,564 |
| Nov 18, 2025 | 117,699.00 | 117,699.00 | 116,047.00 | 116,874.00 | 116,874.00 | -1.56% | 572,979 |
| Nov 17, 2025 | 120,300.00 | 121,551.00 | 117,938.00 | 118,730.00 | 118,730.00 | -1.31% | 739,481 |
| Nov 14, 2025 | 123,000.00 | 123,000.00 | 118,880.00 | 120,300.00 | 120,300.00 | -3.06% | 1,221,876 |
| Nov 13, 2025 | 121,893.00 | 126,450.00 | 121,222.00 | 124,091.00 | 124,091.00 | 1.73% | 1,262,770 |
| Nov 12, 2025 | 121,512.00 | 123,190.00 | 121,282.00 | 121,980.00 | 121,980.00 | 0.69% | 498,363 |
| Nov 11, 2025 | 122,426.00 | 122,482.00 | 120,812.00 | 121,150.00 | 121,150.00 | -1.04% | 550,298 |
| Nov 10, 2025 | 119,450.00 | 123,150.00 | 119,450.00 | 122,429.00 | 122,429.00 | 3.24% | 485,324 |
| Nov 7, 2025 | 120,700.00 | 121,390.00 | 117,986.00 | 118,589.00 | 118,589.00 | -3.00% | 527,457 |
| Nov 6, 2025 | 121,070.00 | 122,499.00 | 120,889.00 | 122,251.00 | 122,251.00 | 1.71% | 521,586 |
| Nov 5, 2025 | 120,700.00 | 120,700.00 | 118,779.00 | 120,200.00 | 120,200.00 | 0.11% | 382,022 |
| Nov 4, 2025 | 118,050.00 | 120,185.00 | 117,899.00 | 120,065.00 | 120,065.00 | 0.35% | 483,798 |
| Nov 3, 2025 | 120,900.00 | 120,900.00 | 118,698.00 | 119,645.00 | 119,645.00 | - | 317,990 |
| Oct 31, 2025 | 119,990.00 | 120,710.00 | 118,407.00 | 119,640.00 | 119,640.00 | -1.56% | 691,280 |
| Oct 30, 2025 | 121,550.00 | 122,289.00 | 120,079.00 | 121,532.00 | 121,532.00 | -0.01% | 627,240 |
| Oct 29, 2025 | 121,150.00 | 122,050.00 | 120,455.00 | 121,550.00 | 121,550.00 | 0.33% | 329,901 |
| Oct 28, 2025 | 121,950.00 | 123,193.00 | 121,019.00 | 121,149.00 | 120,736.56 | -1.66% | 692,889 |
| Oct 27, 2025 | 121,000.00 | 124,008.00 | 120,362.00 | 123,195.00 | 122,775.60 | 3.48% | 677,357 |
| Oct 24, 2025 | 118,949.00 | 119,802.00 | 118,129.00 | 119,050.00 | 118,644.71 | 0.14% | 692,560 |
| Oct 23, 2025 | 118,315.00 | 118,879.00 | 117,515.00 | 118,879.00 | 118,474.29 | 0.64% | 642,908 |
| Oct 22, 2025 | 118,320.00 | 119,301.00 | 117,839.00 | 118,126.00 | 117,723.86 | -0.54% | 868,763 |
| Oct 21, 2025 | 118,337.00 | 118,803.00 | 117,497.00 | 118,769.00 | 118,364.67 | 0.97% | 1,338,001 |
| Oct 20, 2025 | 118,638.00 | 118,821.00 | 117,449.00 | 117,625.00 | 117,224.56 | 0.66% | 1,314,700 |
| Oct 17, 2025 | 117,001.00 | 117,239.00 | 115,278.00 | 116,854.00 | 116,456.19 | -1.03% | 880,437 |
| Oct 16, 2025 | 118,077.00 | 118,603.00 | 117,196.00 | 118,075.00 | 117,673.03 | -0.82% | 734,549 |
| Oct 15, 2025 | 119,614.00 | 120,245.00 | 118,315.00 | 119,049.00 | 118,643.71 | 0.92% | 764,110 |
| Oct 14, 2025 | 118,826.00 | 118,952.00 | 116,830.00 | 117,969.00 | 117,567.39 | -0.77% | 1,672,479 |