Naspers Limited (NPSNY)
OTCMKTS
· Delayed Price · Currency is USD
11.05
+0.44 (4.15%)
Mar 9, 2026, 3:38 PM EST
Naspers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.33 | 10.66 | 10.33 | 10.61 | 10.61 | 0.27% | 164,278 |
| Mar 5, 2026 | 10.74 | 10.80 | 10.45 | 10.58 | 10.58 | -2.57% | 247,595 |
| Mar 4, 2026 | 10.66 | 10.96 | 10.44 | 10.86 | 10.86 | 4.52% | 311,587 |
| Mar 3, 2026 | 10.21 | 10.48 | 10.14 | 10.39 | 10.39 | -4.50% | 229,238 |
| Mar 2, 2026 | 10.63 | 10.91 | 10.63 | 10.88 | 10.88 | -2.68% | 189,165 |
| Feb 27, 2026 | 11.39 | 11.39 | 11.01 | 11.18 | 11.18 | -0.62% | 165,784 |
| Feb 26, 2026 | 11.18 | 11.26 | 11.10 | 11.25 | 11.25 | -2.34% | 105,376 |
| Feb 25, 2026 | 11.50 | 11.52 | 11.40 | 11.52 | 11.52 | 1.33% | 177,848 |
| Feb 24, 2026 | 11.30 | 11.44 | 11.30 | 11.37 | 11.37 | -0.45% | 92,311 |
| Feb 23, 2026 | 11.40 | 11.62 | 11.40 | 11.42 | 11.42 | 0.18% | 220,304 |
| Feb 20, 2026 | 11.20 | 11.40 | 11.13 | 11.40 | 11.40 | 1.33% | 149,400 |
| Feb 19, 2026 | 11.21 | 11.26 | 11.16 | 11.25 | 11.25 | -1.32% | 102,408 |
| Feb 18, 2026 | 11.24 | 11.48 | 11.24 | 11.40 | 11.40 | 1.51% | 232,255 |
| Feb 17, 2026 | 11.19 | 11.29 | 11.01 | 11.23 | 11.23 | -0.53% | 410,278 |
| Feb 13, 2026 | 11.25 | 11.30 | 11.15 | 11.29 | 11.29 | -0.79% | 171,045 |
| Feb 12, 2026 | 11.66 | 11.66 | 11.29 | 11.38 | 11.38 | -0.87% | 111,022 |
| Feb 11, 2026 | 11.54 | 11.55 | 11.37 | 11.48 | 11.48 | -2.38% | 122,333 |
| Feb 10, 2026 | 11.80 | 11.82 | 11.70 | 11.76 | 11.76 | -2.57% | 371,452 |
| Feb 9, 2026 | 11.99 | 12.12 | 11.96 | 12.07 | 12.07 | -0.41% | 140,241 |
| Feb 6, 2026 | 12.06 | 12.14 | 11.89 | 12.12 | 12.12 | 4.42% | 425,711 |
| Feb 5, 2026 | 11.86 | 11.86 | 11.55 | 11.61 | 11.61 | -1.30% | 230,416 |
| Feb 4, 2026 | 11.87 | 11.97 | 11.60 | 11.76 | 11.76 | -3.76% | 210,797 |
| Feb 3, 2026 | 12.28 | 12.31 | 12.06 | 12.22 | 12.22 | -2.00% | 765,851 |
| Feb 2, 2026 | 12.21 | 12.52 | 12.21 | 12.47 | 12.47 | 0.65% | 161,913 |
| Jan 30, 2026 | 12.75 | 12.79 | 12.27 | 12.39 | 12.39 | -4.84% | 389,507 |
| Jan 29, 2026 | 13.11 | 13.15 | 12.80 | 13.02 | 13.02 | 0.15% | 132,514 |
| Jan 28, 2026 | 13.10 | 13.11 | 12.88 | 13.00 | 13.00 | -0.73% | 150,820 |
| Jan 27, 2026 | 12.77 | 13.10 | 12.77 | 13.10 | 13.10 | 3.44% | 78,805 |
| Jan 26, 2026 | 12.71 | 12.76 | 12.62 | 12.66 | 12.66 | -0.47% | 126,633 |
| Jan 23, 2026 | 12.67 | 12.77 | 12.47 | 12.72 | 12.72 | -0.93% | 68,483 |
| Jan 22, 2026 | 12.73 | 12.89 | 12.68 | 12.84 | 12.84 | 1.82% | 93,735 |
| Jan 21, 2026 | 12.40 | 12.72 | 12.40 | 12.61 | 12.61 | -0.08% | 220,228 |
| Jan 20, 2026 | 12.65 | 12.82 | 12.62 | 12.62 | 12.62 | -5.11% | 203,899 |
| Jan 16, 2026 | 13.12 | 13.49 | 13.12 | 13.30 | 13.30 | -2.56% | 55,939 |
| Jan 15, 2026 | 13.52 | 13.71 | 13.49 | 13.65 | 13.65 | -1.94% | 322,447 |
| Jan 14, 2026 | 13.74 | 13.94 | 13.74 | 13.92 | 13.92 | 0.72% | 72,706 |
| Jan 13, 2026 | 13.82 | 13.96 | 13.81 | 13.82 | 13.82 | 0.14% | 106,914 |
| Jan 12, 2026 | 13.73 | 13.82 | 13.69 | 13.80 | 13.80 | 2.76% | 160,721 |
| Jan 9, 2026 | 13.45 | 13.45 | 13.31 | 13.43 | 13.43 | -1.10% | 31,928 |
| Jan 8, 2026 | 13.31 | 13.61 | 13.31 | 13.58 | 13.58 | -1.59% | 43,477 |
| Jan 7, 2026 | 13.61 | 13.82 | 13.61 | 13.80 | 13.80 | -0.65% | 51,683 |
| Jan 6, 2026 | 13.86 | 14.00 | 13.86 | 13.89 | 13.89 | 1.31% | 66,615 |
| Jan 5, 2026 | 13.84 | 13.84 | 13.55 | 13.71 | 13.71 | 1.18% | 54,532 |
| Jan 2, 2026 | 13.46 | 13.55 | 13.42 | 13.55 | 13.55 | 1.88% | 198,359 |
| Dec 31, 2025 | 13.26 | 13.41 | 13.24 | 13.30 | 13.30 | -1.12% | 58,044 |
| Dec 30, 2025 | 13.43 | 13.50 | 13.35 | 13.45 | 13.45 | 0.37% | 61,400 |
| Dec 29, 2025 | 13.63 | 13.63 | 13.37 | 13.40 | 13.40 | -0.22% | 168,542 |
| Dec 26, 2025 | 13.43 | 13.47 | 13.41 | 13.43 | 13.43 | -0.15% | 104,382 |
| Dec 24, 2025 | 13.39 | 13.45 | 13.38 | 13.45 | 13.45 | 0.52% | 62,607 |
| Dec 23, 2025 | 13.59 | 13.59 | 13.32 | 13.38 | 13.38 | 0.70% | 221,869 |
| Dec 22, 2025 | 13.40 | 13.40 | 13.19 | 13.29 | 13.29 | -0.62% | 50,568 |
| Dec 19, 2025 | 13.53 | 13.58 | 13.34 | 13.37 | 13.37 | 2.77% | 111,414 |
| Dec 18, 2025 | 12.91 | 13.15 | 12.86 | 13.01 | 13.01 | 1.96% | 71,387 |
| Dec 17, 2025 | 13.18 | 13.18 | 12.75 | 12.76 | 12.76 | -0.70% | 70,838 |
| Dec 16, 2025 | 13.09 | 13.09 | 12.77 | 12.85 | 12.85 | 0.08% | 27,855 |
| Dec 15, 2025 | 12.89 | 12.94 | 12.80 | 12.84 | 12.84 | -1.31% | 76,176 |
| Dec 12, 2025 | 13.01 | 13.20 | 12.96 | 13.01 | 13.01 | - | 115,212 |
| Dec 11, 2025 | 12.78 | 13.02 | 12.76 | 13.01 | 13.01 | 3.31% | 167,678 |
| Dec 10, 2025 | 12.47 | 12.62 | 12.44 | 12.59 | 12.56 | 2.72% | 104,100 |
| Dec 9, 2025 | 12.21 | 12.26 | 12.18 | 12.26 | 12.22 | - | 78,926 |
| Dec 8, 2025 | 12.32 | 12.33 | 12.20 | 12.26 | 12.22 | -2.54% | 85,712 |
| Dec 5, 2025 | 12.51 | 12.65 | 12.51 | 12.58 | 12.54 | 1.04% | 159,484 |
| Dec 4, 2025 | 12.78 | 12.78 | 12.45 | 12.45 | 12.41 | 0.54% | 560,128 |
| Dec 3, 2025 | 12.38 | 12.50 | 12.20 | 12.38 | 12.35 | -0.54% | 438,210 |
| Dec 2, 2025 | 12.50 | 12.61 | 12.36 | 12.45 | 12.41 | -2.58% | 376,622 |
| Dec 1, 2025 | 12.59 | 12.94 | 12.59 | 12.78 | 12.74 | 1.59% | 124,725 |
| Nov 28, 2025 | 12.71 | 12.71 | 12.46 | 12.58 | 12.54 | -4.55% | 218,818 |
| Nov 26, 2025 | 13.50 | 13.50 | 13.12 | 13.18 | 13.14 | - | 141,561 |
| Nov 25, 2025 | 13.18 | 13.25 | 13.05 | 13.18 | 13.14 | -1.20% | 44,678 |
| Nov 24, 2025 | 13.19 | 13.36 | 13.17 | 13.34 | 13.30 | -0.45% | 140,084 |
| Nov 21, 2025 | 13.30 | 13.45 | 13.20 | 13.40 | 13.36 | 0.53% | 92,841 |
| Nov 20, 2025 | 13.73 | 13.73 | 13.33 | 13.33 | 13.29 | -3.12% | 58,667 |
| Nov 19, 2025 | 13.92 | 13.92 | 13.70 | 13.76 | 13.72 | -1.15% | 146,786 |
| Nov 18, 2025 | 13.79 | 13.98 | 13.79 | 13.92 | 13.88 | -0.57% | 93,474 |
| Nov 17, 2025 | 14.08 | 14.17 | 13.93 | 14.00 | 13.96 | -1.34% | 87,748 |
| Nov 14, 2025 | 14.38 | 14.38 | 14.04 | 14.19 | 14.15 | -3.99% | 108,989 |
| Nov 13, 2025 | 14.87 | 15.03 | 14.69 | 14.78 | 14.74 | 1.86% | 158,750 |
| Nov 12, 2025 | 14.47 | 14.56 | 14.38 | 14.51 | 14.47 | 1.33% | 171,004 |
| Nov 11, 2025 | 14.47 | 14.47 | 14.24 | 14.32 | 14.28 | -1.58% | 76,847 |
| Nov 10, 2025 | 14.39 | 14.75 | 14.39 | 14.55 | 14.51 | 3.19% | 111,015 |
| Nov 7, 2025 | 13.88 | 14.12 | 13.83 | 14.10 | 14.06 | -1.95% | 48,600 |
| Nov 6, 2025 | 14.53 | 14.54 | 14.33 | 14.38 | 14.34 | 1.99% | 76,053 |
| Nov 5, 2025 | 13.96 | 14.34 | 13.96 | 14.10 | 14.06 | 0.86% | 149,311 |
| Nov 4, 2025 | 13.87 | 14.10 | 13.87 | 13.98 | 13.94 | -0.64% | 209,781 |
| Nov 3, 2025 | 14.28 | 14.28 | 13.99 | 14.07 | 14.03 | 0.07% | 84,230 |
| Oct 31, 2025 | 14.08 | 14.09 | 14.04 | 14.06 | 14.02 | -2.50% | 86,798 |
| Oct 30, 2025 | 14.31 | 14.48 | 14.31 | 14.42 | 14.38 | -1.64% | 61,916 |
| Oct 29, 2025 | 15.00 | 15.00 | 14.64 | 14.66 | 14.62 | -0.54% | 94,405 |
| Oct 28, 2025 | 14.98 | 14.98 | 14.62 | 14.74 | 14.70 | -0.74% | 64,357 |
| Oct 27, 2025 | 14.72 | 14.97 | 14.72 | 14.85 | 14.81 | 3.92% | 131,975 |
| Oct 24, 2025 | 14.15 | 14.33 | 14.15 | 14.29 | 14.25 | 0.99% | 108,821 |
| Oct 23, 2025 | 14.04 | 14.17 | 14.00 | 14.15 | 14.11 | 2.42% | 41,925 |
| Oct 22, 2025 | 14.03 | 14.03 | 13.69 | 13.82 | 13.78 | 0.41% | 57,549 |
| Oct 21, 2025 | 13.76 | 13.93 | 13.66 | 13.76 | 13.72 | -1.57% | 382,194 |
| Oct 20, 2025 | 13.97 | 13.98 | 13.80 | 13.98 | 13.94 | 2.64% | 67,046 |
| Oct 17, 2025 | 13.41 | 13.68 | 13.41 | 13.62 | 13.58 | -0.15% | 505,640 |
| Oct 16, 2025 | 13.75 | 13.79 | 13.57 | 13.64 | 13.60 | -1.45% | 888,069 |
| Oct 15, 2025 | 13.86 | 13.98 | 13.74 | 13.84 | 13.80 | 0.22% | 85,517 |
| Oct 14, 2025 | 13.83 | 13.88 | 13.72 | 13.81 | 13.77 | -1.07% | 69,832 |
| Oct 13, 2025 | 14.29 | 14.29 | 13.94 | 13.96 | 13.92 | 1.45% | 76,283 |