Prosus N.V. (JSE:PRX)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 103,343
-410 (-0.40%)
At close: Dec 5, 2025
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103,501.00 | 104,395.00 | 103,001.00 | 104,267.00 | - | 0.50% | 56,136 |
| 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 |
| Oct 13, 2025 | 119,600.00 | 120,177.00 | 118,617.00 | 118,883.00 | 118,478.28 | -1.62% | 956,887 |
| Oct 10, 2025 | 120,676.00 | 121,436.00 | 119,782.00 | 120,845.00 | 120,433.60 | -1.57% | 858,947 |
| Oct 9, 2025 | 124,000.00 | 124,750.00 | 122,775.00 | 122,775.00 | 122,357.03 | -0.94% | 867,751 |
| Oct 8, 2025 | 123,600.00 | 124,600.00 | 122,881.00 | 123,946.00 | 123,524.04 | 0.59% | 1,178,104 |
| Oct 7, 2025 | 123,919.00 | 123,919.00 | 122,583.00 | 123,218.00 | 122,798.52 | -0.55% | 1,146,842 |
| Oct 6, 2025 | 125,581.00 | 125,581.00 | 122,859.00 | 123,900.00 | 123,478.20 | -1.13% | 1,173,572 |
| Oct 3, 2025 | 124,309.00 | 125,492.00 | 123,450.00 | 125,316.00 | 124,889.38 | 1.45% | 742,987 |
| Oct 2, 2025 | 124,130.00 | 125,006.00 | 123,051.00 | 123,528.00 | 123,107.47 | 1.23% | 699,544 |
| Oct 1, 2025 | 122,249.00 | 122,294.00 | 119,398.00 | 122,024.00 | 121,608.59 | 0.79% | 1,514,786 |
| Sep 30, 2025 | 121,149.00 | 122,740.00 | 119,985.00 | 121,071.00 | 120,658.83 | 0.19% | 1,805,208 |
| Sep 29, 2025 | 120,200.00 | 121,121.00 | 119,751.00 | 120,837.00 | 120,425.63 | 2.36% | 1,214,187 |
| Sep 26, 2025 | 118,352.00 | 118,834.00 | 117,233.00 | 118,054.00 | 117,652.10 | 0.30% | 1,733,026 |
| Sep 25, 2025 | 118,451.00 | 119,032.00 | 117,171.00 | 117,697.00 | 117,296.32 | 1.57% | 1,461,019 |
| Sep 23, 2025 | 116,468.00 | 117,318.00 | 115,618.00 | 115,880.00 | 115,485.50 | -0.65% | 1,508,059 |
| Sep 22, 2025 | 115,000.00 | 116,813.00 | 114,197.00 | 116,634.00 | 116,236.93 | 0.63% | 1,304,876 |
| Sep 19, 2025 | 115,583.00 | 116,299.00 | 115,347.00 | 115,900.00 | 115,505.43 | 0.19% | 2,649,871 |
| Sep 18, 2025 | 113,750.00 | 116,418.00 | 113,715.00 | 115,683.00 | 115,289.17 | 0.38% | 3,525,000 |
| Sep 17, 2025 | 114,200.00 | 115,852.00 | 113,995.00 | 115,250.00 | 114,857.65 | 2.64% | 1,479,638 |
| Sep 16, 2025 | 113,345.00 | 113,956.00 | 112,210.00 | 112,286.00 | 111,903.74 | -0.13% | 1,625,577 |
| Sep 15, 2025 | 111,254.00 | 112,749.00 | 110,712.00 | 112,437.00 | 112,054.22 | 1.02% | 1,020,446 |
| Sep 12, 2025 | 111,284.00 | 112,541.00 | 110,677.00 | 111,305.00 | 110,926.08 | 0.67% | 623,491 |
| Sep 11, 2025 | 109,314.00 | 111,737.00 | 109,024.00 | 110,569.00 | 110,192.58 | 1.13% | 630,867 |
| Sep 10, 2025 | 110,505.00 | 111,861.00 | 109,192.00 | 109,333.00 | 108,960.79 | -0.29% | 569,826 |
| Sep 9, 2025 | 109,000.00 | 110,042.00 | 108,662.00 | 109,653.00 | 109,279.70 | 0.88% | 734,708 |
| Sep 8, 2025 | 109,321.00 | 109,448.00 | 107,945.00 | 108,700.00 | 108,329.95 | 0.68% | 456,896 |
| Sep 5, 2025 | 109,100.00 | 109,579.00 | 107,923.00 | 107,971.00 | 107,603.43 | 0.23% | 871,245 |
| Sep 4, 2025 | 106,981.00 | 107,890.00 | 106,898.00 | 107,720.00 | 107,353.28 | 0.44% | 1,800,940 |
| Sep 3, 2025 | 106,365.00 | 107,365.00 | 105,857.00 | 107,245.00 | 106,879.90 | 1.11% | 1,076,530 |
| Sep 2, 2025 | 107,595.00 | 107,595.00 | 105,400.00 | 106,071.00 | 105,709.90 | -1.93% | 1,009,018 |
| Sep 1, 2025 | 109,260.00 | 109,850.00 | 108,144.00 | 108,159.00 | 107,790.79 | -0.97% | 1,097,676 |
| Aug 29, 2025 | 107,990.00 | 109,636.00 | 107,990.00 | 109,221.00 | 108,849.17 | 1.27% | 819,492 |
| Aug 28, 2025 | 107,610.00 | 108,153.00 | 106,812.00 | 107,855.00 | 107,487.82 | -0.21% | 578,872 |
| Aug 27, 2025 | 109,499.00 | 109,932.00 | 107,515.00 | 108,083.00 | 107,715.05 | -2.39% | 1,131,900 |
| Aug 26, 2025 | 110,501.00 | 111,071.00 | 109,820.00 | 110,727.00 | 110,350.04 | -0.04% | 580,216 |
| Aug 25, 2025 | 110,550.00 | 111,652.00 | 110,425.00 | 110,772.00 | 110,394.89 | 1.01% | 1,034,762 |
| Aug 22, 2025 | 108,425.00 | 109,779.00 | 108,076.00 | 109,662.00 | 109,288.67 | 1.62% | 1,201,695 |
| Aug 21, 2025 | 108,507.00 | 108,574.00 | 107,544.00 | 107,912.00 | 107,544.63 | -0.06% | 984,843 |
| Aug 20, 2025 | 108,300.00 | 108,978.00 | 107,405.00 | 107,980.00 | 107,612.40 | -0.44% | 705,440 |
| Aug 19, 2025 | 109,300.00 | 109,536.00 | 108,456.00 | 108,456.00 | 108,086.78 | -0.20% | 851,558 |
| Aug 18, 2025 | 109,317.00 | 109,387.00 | 108,054.00 | 108,677.00 | 108,307.02 | -0.02% | 889,668 |
| Aug 15, 2025 | 109,257.00 | 109,804.00 | 108,264.00 | 108,700.00 | 108,329.95 | 0.21% | 1,293,507 |
| Aug 14, 2025 | 108,499.00 | 109,560.00 | 107,730.00 | 108,471.00 | 108,101.72 | 0.36% | 625,281 |
| Aug 13, 2025 | 106,815.00 | 109,527.00 | 106,785.00 | 108,077.00 | 107,709.07 | 3.93% | 1,013,882 |
| Aug 12, 2025 | 104,917.00 | 105,100.00 | 103,519.00 | 103,987.00 | 103,632.99 | -0.16% | 556,598 |
| Aug 11, 2025 | 105,152.00 | 105,152.00 | 103,768.00 | 104,150.00 | 103,795.43 | -0.10% | 407,216 |
| Aug 8, 2025 | 104,268.00 | 104,527.00 | 103,418.00 | 104,250.00 | 103,895.09 | -0.38% | 715,216 |
| Aug 7, 2025 | 103,528.00 | 105,674.00 | 103,528.00 | 104,644.00 | 104,287.75 | 0.29% | 862,995 |
| Aug 6, 2025 | 103,988.00 | 105,278.00 | 103,815.00 | 104,341.00 | 103,985.78 | 1.18% | 647,112 |
| Aug 5, 2025 | 104,162.00 | 104,400.00 | 102,806.00 | 103,120.00 | 102,768.94 | 0.02% | 1,297,326 |
| Aug 4, 2025 | 102,081.00 | 103,570.00 | 101,794.00 | 103,097.00 | 102,746.02 | 2.52% | 798,868 |
| Aug 1, 2025 | 103,801.00 | 103,801.00 | 100,265.00 | 100,558.00 | 100,215.66 | -3.46% | 1,429,358 |
| Jul 31, 2025 | 104,612.00 | 105,084.00 | 103,392.00 | 104,162.00 | 103,807.39 | -0.42% | 851,004 |
| Jul 30, 2025 | 105,630.00 | 105,717.00 | 103,654.00 | 104,601.00 | 104,244.90 | -1.07% | 759,835 |
| Jul 29, 2025 | 105,708.00 | 106,700.00 | 105,472.00 | 105,729.00 | 105,369.06 | 0.17% | 892,310 |
| Jul 28, 2025 | 108,000.00 | 108,479.00 | 105,402.00 | 105,552.00 | 105,192.66 | -1.90% | 720,834 |
| Jul 25, 2025 | 107,124.00 | 107,847.00 | 106,966.00 | 107,600.00 | 107,233.69 | 0.07% | 1,093,609 |
| Jul 24, 2025 | 108,543.00 | 108,746.00 | 107,200.00 | 107,521.00 | 107,154.96 | 0.85% | 1,101,473 |
| Jul 23, 2025 | 106,191.00 | 108,392.00 | 105,985.00 | 106,620.00 | 106,257.03 | 3.73% | 1,218,364 |
| Jul 22, 2025 | 102,627.00 | 103,151.00 | 102,075.00 | 102,788.00 | 102,438.07 | -0.59% | 502,653 |
| Jul 21, 2025 | 102,705.00 | 103,611.00 | 102,233.00 | 103,400.00 | 103,047.99 | 0.68% | 414,941 |
| Jul 18, 2025 | 101,736.00 | 102,927.00 | 101,735.00 | 102,706.00 | 102,356.35 | 1.81% | 741,976 |