Prosus N.V. (JSE:PRX)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 79,190
-1,713 (-2.12%)
At close: Apr 28, 2026
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 80,163.00 | 81,276.00 | 79,366.00 | 80,903.00 | 80,903.00 | 0.92% | 1,619,441 |
| Apr 23, 2026 | 81,250.00 | 81,352.00 | 79,933.00 | 80,162.00 | 80,162.00 | -2.00% | 656,070 |
| Apr 22, 2026 | 82,585.00 | 83,041.00 | 81,610.00 | 81,800.00 | 81,800.00 | -1.49% | 1,263,130 |
| Apr 21, 2026 | 85,058.00 | 85,094.00 | 83,040.00 | 83,040.00 | 83,040.00 | -1.73% | 1,374,434 |
| Apr 20, 2026 | 84,259.00 | 85,170.00 | 84,027.00 | 84,500.00 | 84,500.00 | -0.87% | 833,694 |
| Apr 17, 2026 | 82,600.00 | 86,514.00 | 82,423.00 | 85,240.00 | 85,240.00 | 3.48% | 1,553,087 |
| Apr 16, 2026 | 83,486.00 | 83,981.00 | 82,191.00 | 82,374.00 | 82,374.00 | 0.68% | 1,136,395 |
| Apr 15, 2026 | 81,103.00 | 82,037.00 | 81,059.00 | 81,817.00 | 81,817.00 | 0.39% | 1,124,151 |
| Apr 14, 2026 | 80,964.00 | 81,497.00 | 79,854.00 | 81,497.00 | 81,497.00 | 1.57% | 1,196,797 |
| Apr 13, 2026 | 79,400.00 | 80,240.00 | 78,201.00 | 80,240.00 | 80,240.00 | 0.24% | 1,225,193 |
| Apr 10, 2026 | 79,972.00 | 81,098.00 | 79,602.00 | 80,050.00 | 80,050.00 | 0.13% | 1,036,883 |
| Apr 9, 2026 | 80,521.00 | 80,936.00 | 79,615.00 | 79,945.00 | 79,945.00 | -1.07% | 862,506 |
| Apr 8, 2026 | 80,097.00 | 82,591.00 | 79,900.00 | 80,808.00 | 80,808.00 | 4.00% | 3,016,766 |
| Apr 7, 2026 | 78,800.00 | 79,160.00 | 77,702.00 | 77,702.00 | 77,702.00 | -0.54% | 1,170,233 |
| Apr 2, 2026 | 77,942.00 | 78,661.00 | 76,922.00 | 78,125.00 | 78,125.00 | -1.05% | 806,280 |
| Apr 1, 2026 | 79,050.00 | 79,731.00 | 78,001.00 | 78,955.00 | 78,955.00 | 2.72% | 1,966,302 |
| Mar 31, 2026 | 76,550.00 | 77,297.00 | 75,905.00 | 76,865.00 | 76,865.00 | 0.73% | 1,836,475 |
| Mar 30, 2026 | 75,600.00 | 77,422.00 | 75,155.00 | 76,310.00 | 76,310.00 | -0.28% | 842,254 |
| Mar 27, 2026 | 79,349.00 | 79,349.00 | 76,362.00 | 76,523.00 | 76,523.00 | -3.08% | 1,446,599 |
| Mar 26, 2026 | 80,900.00 | 80,900.00 | 78,932.00 | 78,953.00 | 78,953.00 | -2.56% | 969,530 |
| Mar 25, 2026 | 78,350.00 | 81,895.00 | 78,350.00 | 81,029.00 | 81,029.00 | 3.42% | 1,756,018 |
| Mar 24, 2026 | 80,499.00 | 81,360.00 | 78,095.00 | 78,350.00 | 78,350.00 | -2.28% | 1,358,041 |
| Mar 23, 2026 | 78,480.00 | 81,979.00 | 76,603.00 | 80,180.00 | 80,180.00 | 0.11% | 1,845,687 |
| Mar 20, 2026 | 79,991.00 | 80,840.00 | 79,195.00 | 80,093.00 | 80,093.00 | 0.42% | 3,211,522 |
| Mar 19, 2026 | 82,880.00 | 82,915.00 | 79,165.00 | 79,759.00 | 79,759.00 | -4.21% | 3,854,461 |
| Mar 18, 2026 | 89,843.00 | 91,785.00 | 83,200.00 | 83,268.00 | 83,268.00 | -7.32% | 3,182,702 |
| Mar 17, 2026 | 89,601.00 | 91,958.00 | 89,195.00 | 89,843.00 | 89,843.00 | -0.40% | 1,298,511 |
| Mar 16, 2026 | 91,400.00 | 92,099.00 | 88,759.00 | 90,200.00 | 90,200.00 | -0.21% | 1,150,361 |
| Mar 13, 2026 | 88,201.00 | 91,228.00 | 87,754.00 | 90,388.00 | 90,388.00 | 2.74% | 1,589,000 |
| Mar 12, 2026 | 86,415.00 | 88,278.00 | 85,807.00 | 87,977.00 | 87,977.00 | 0.80% | 1,179,665 |
| Mar 11, 2026 | 87,500.00 | 88,384.00 | 86,805.00 | 87,280.00 | 87,280.00 | -1.33% | 1,858,345 |
| Mar 10, 2026 | 85,010.00 | 89,273.00 | 85,010.00 | 88,452.00 | 88,452.00 | 8.72% | 2,727,872 |
| Mar 9, 2026 | 80,950.00 | 82,477.00 | 80,284.00 | 81,357.00 | 81,357.00 | 0.50% | 1,362,156 |
| 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% | 1,748,470 |
| 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% | 1,940,768 |
| 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% | 1,537,296 |
| 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% | 1,567,832 |
| 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% | 1,231,435 |
| 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 | - | 822,053 |
| 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% | 589,864 |
| 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% | 445,505 |
| 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 |